Options Chain for ROSS STORES INC COM (ROST) - $212.85 as of 7/1/2026 1:29:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 92.00 | 96.20 | 94.10 | % | 0.78 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 125.00 | 87.00 | 91.20 | 89.10 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 130.00 | 82.00 | 86.20 | 84.10 | % | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 135.00 | 77.30 | 81.20 | 79.25 | % | 0.59 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 140.00 | 72.10 | 76.30 | 74.20 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 145.00 | 67.10 | 71.30 | 69.20 | % | 0.48 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 150.00 | 62.30 | 66.30 | 64.30 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 155.00 | 57.20 | 61.40 | 59.30 | % | 0.38 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 160.00 | 52.40 | 56.40 | 54.40 | % | 0.34 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/2/2026 11:59:04 AM EST | |||
| 165.00 | 47.90 | 51.00 | 49.45 | % | 0.30 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 7/2/2026 11:59:04 AM EST | |||
| 170.00 | 43.00 | 46.10 | 44.55 | % | 0.26 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 7/2/2026 11:59:04 AM EST | |||
| 175.00 | 38.10 | 41.20 | 39.65 | % | 0.23 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 7/2/2026 11:59:04 AM EST | |||
| 180.00 | 33.30 | 36.30 | 34.80 | % | 0.19 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 7/2/2026 11:59:04 AM EST | |||
| 185.00 | 28.50 | 31.60 | 30.05 | % | 0.16 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.07 | 7/2/2026 11:59:04 AM EST | |||
| 190.00 | 23.90 | 27.00 | 25.45 | % | 0.13 | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.08 | 7/2/2026 11:59:04 AM EST | |||
| 195.00 | 19.50 | 22.60 | 21.05 | % | 0.11 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.09 | 7/2/2026 11:59:04 AM EST | |||
| 200.00 | 15.40 | 18.20 | 16.80 | % | 0.08 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.10 | 7/2/2026 11:59:04 AM EST | |||
| 205.00 | 12.50 | 14.20 | 13.35 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.02 | -0.11 | 7/2/2026 11:59:04 AM EST | |||
| 210.00 | 9.40 | 10.90 | 10.15 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.02 | -0.12 | 7/2/2026 11:59:04 AM EST | |||
| 215.00 | 6.80 | 8.00 | 7.40 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.28 | 0.50 | 0.02 | -0.12 | 7/1/2026 | 7/2/2026 11:59:04 AM EST |
| 220.00 | 4.60 | 5.80 | 5.20 | 9.18 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | 0.40 | 0.02 | -0.11 | 6/25/2026 | 7/2/2026 11:59:04 AM EST |
| 225.00 | 3.10 | 4.20 | 3.65 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.02 | -0.10 | 7/2/2026 11:59:04 AM EST | |||
| 230.00 | 2.00 | 2.95 | 2.48 | 2.87 | % | 0.01 | 2 | 0 | 0.29 | 0.24 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 11:59:04 AM EST | |
| 235.00 | 1.25 | 2.10 | 1.68 | 1.60 | % | 0.01 | 10 | 0 | 0.29 | 0.18 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 11:59:04 AM EST | |
| 240.00 | 0.65 | 1.55 | 1.10 | 1.73 | % | 0.00 | 2 | 0 | 0.33 | 0.13 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 11:59:04 AM EST | |
| 245.00 | 0.40 | 2.80 | 1.60 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.05 | 7/2/2026 11:59:04 AM EST | |||
| 250.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.04 | 7/2/2026 11:59:04 AM EST | |||
| 255.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 7/2/2026 11:59:04 AM EST | |||
| 260.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 7/2/2026 11:59:04 AM EST | |||
| 265.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 7/2/2026 11:59:04 AM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 7/2/2026 11:59:04 AM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 7/2/2026 11:59:04 AM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 150.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 7/2/2026 11:59:04 AM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 7/2/2026 11:59:04 AM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 7/2/2026 11:59:04 AM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 7/2/2026 11:59:04 AM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 7/2/2026 11:59:04 AM EST | |||
| 185.00 | 0.55 | 0.90 | 0.73 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.07 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 11:59:04 AM EST |
| 190.00 | 0.85 | 1.25 | 1.05 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2,901 | 0.32 | -0.10 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 11:59:04 AM EST |
| 195.00 | 1.50 | 1.80 | 1.65 | 1.75 | -0.54 | -23.59% | 0.01 | 4,422 | 7 | 0.31 | -0.15 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:59:04 AM EST |
| 200.00 | 2.20 | 2.60 | 2.40 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.21 | 0.01 | -0.10 | 6/26/2026 | 7/2/2026 11:59:04 AM EST |
| 205.00 | 3.30 | 4.00 | 3.65 | % | 0.02 | 0 | 0 | 0.29 | -0.29 | 0.02 | -0.11 | 7/2/2026 11:59:04 AM EST | |||
| 210.00 | 5.00 | 5.70 | 5.35 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.39 | 0.02 | -0.12 | 6/26/2026 | 7/2/2026 11:59:04 AM EST |
| 215.00 | 7.20 | 8.60 | 7.90 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.02 | -0.12 | 7/2/2026 11:59:04 AM EST | |||
| 220.00 | 10.10 | 11.40 | 10.75 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.02 | -0.11 | 7/2/2026 11:59:04 AM EST | |||
| 225.00 | 13.60 | 14.70 | 14.15 | % | 0.06 | 0 | 0 | 0.28 | -0.69 | 0.02 | -0.10 | 7/2/2026 11:59:04 AM EST | |||
| 230.00 | 17.00 | 19.70 | 18.35 | % | 0.08 | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.09 | 7/2/2026 11:59:04 AM EST | |||
| 235.00 | 21.40 | 23.90 | 22.65 | % | 0.10 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.08 | 7/2/2026 11:59:04 AM EST | |||
| 240.00 | 25.80 | 28.50 | 27.15 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.06 | 7/2/2026 11:59:04 AM EST | |||
| 245.00 | 30.60 | 33.30 | 31.95 | % | 0.13 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.05 | 7/2/2026 11:59:04 AM EST | |||
| 250.00 | 34.90 | 38.30 | 36.60 | % | 0.15 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.04 | 7/2/2026 11:59:04 AM EST | |||
| 255.00 | 39.80 | 43.20 | 41.50 | % | 0.16 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 7/2/2026 11:59:04 AM EST | |||
| 260.00 | 44.40 | 48.40 | 46.40 | % | 0.18 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 7/2/2026 11:59:04 AM EST | |||
| 265.00 | 49.40 | 53.40 | 51.40 | % | 0.19 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 7/2/2026 11:59:04 AM EST | |||
| 270.00 | 54.40 | 58.30 | 56.35 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/2/2026 11:59:04 AM EST | |||
| 275.00 | 59.40 | 63.30 | 61.35 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/2/2026 11:59:04 AM EST | |||
| 280.00 | 64.40 | 68.40 | 66.40 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 285.00 | 69.40 | 73.40 | 71.40 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 290.00 | 74.40 | 78.30 | 76.35 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 295.00 | 79.40 | 83.40 | 81.40 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 300.00 | 84.40 | 88.40 | 86.40 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST | |||
| 305.00 | 89.40 | 93.40 | 91.40 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:04 AM EST |