Options Chain for ROSS STORES INC COM (ROST) - $133.47 as of 6/13/2025 3:52:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 50.40 | 54.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 45.40 | 49.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 40.50 | 44.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 35.40 | 39.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 30.50 | 34.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 25.80 | 29.30 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 110.00 | 21.50 | 24.50 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 16.30 | 19.80 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 120.00 | 12.80 | 14.90 | % | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 123.00 | 9.30 | 13.00 | % | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 124.00 | 8.30 | 12.30 | % | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 7.60 | 11.40 | % | 0 | 0 | 0.35 | 0.75 | 0.03 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 126.00 | 6.90 | 10.60 | % | 0 | 0 | 0.24 | 0.73 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 6.00 | 10.10 | % | 0 | 0 | 0.24 | 0.70 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 128.00 | 5.30 | 9.20 | % | 0 | 0 | 0.23 | 0.67 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 129.00 | 5.00 | 8.50 | % | 0 | 0 | 0.24 | 0.64 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 130.00 | 5.60 | 7.90 | % | 0 | 0 | 0.27 | 0.61 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 131.00 | 4.70 | 7.20 | % | 0 | 0 | 0.26 | 0.58 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 132.00 | 4.10 | 6.60 | % | 0 | 0 | 0.26 | 0.55 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 133.00 | 4.10 | 5.80 | % | 0 | 0 | 0.26 | 0.51 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 134.00 | 2.95 | 5.00 | % | 0 | 0 | 0.23 | 0.47 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 135.00 | 3.10 | 3.50 | 4.24 | % | 2 | 0 | 0.22 | 0.43 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 136.00 | 1.50 | 3.20 | % | 0 | 0 | 0.19 | 0.39 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 137.00 | 0.50 | 4.60 | % | 0 | 0 | 0.21 | 0.36 | 0.04 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 138.00 | 0.75 | 4.20 | % | 0 | 0 | 0.23 | 0.32 | 0.04 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 139.00 | 0.10 | 3.90 | % | 0 | 0 | 0.21 | 0.28 | 0.03 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 140.00 | 0.50 | 3.50 | % | 0 | 0 | 0.22 | 0.25 | 0.03 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 141.00 | 0.10 | 2.15 | % | 0 | 0 | 0.18 | 0.21 | 0.03 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 142.00 | 0.10 | 1.85 | % | 0 | 0 | 0.18 | 0.18 | 0.03 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 143.00 | 0.00 | 3.00 | % | 0 | 0 | 0.35 | 0.17 | 0.03 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 144.00 | 0.10 | 2.85 | % | 0 | 0 | 0.24 | 0.14 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.85 | % | 0 | 0 | 0.30 | 0.12 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 146.00 | 0.00 | 1.05 | % | 0 | 0 | 0.26 | 0.10 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 147.00 | 0.00 | 2.55 | % | 0 | 0 | 0.38 | 0.09 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.35 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 152.50 | 0.00 | 2.25 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 157.50 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.55 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 120.00 | 0.85 | 2.20 | % | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 123.00 | 0.00 | 3.50 | % | 0 | 0 | 0.38 | -0.20 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 124.00 | 0.15 | 3.60 | % | 0 | 0 | 0.25 | -0.23 | 0.02 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 125.00 | 1.10 | 3.80 | % | 0 | 0 | 0.29 | -0.25 | 0.03 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 126.00 | 0.10 | 4.10 | % | 0 | 0 | 0.23 | -0.27 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 127.00 | 0.45 | 4.40 | % | 0 | 0 | 0.24 | -0.30 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 128.00 | 0.65 | 4.70 | % | 0 | 0 | 0.24 | -0.33 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 129.00 | 1.90 | 4.90 | % | 0 | 0 | 0.26 | -0.36 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 130.00 | 1.65 | 5.40 | % | 0 | 0 | 0.25 | -0.39 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 131.00 | 2.20 | 5.60 | % | 0 | 0 | 0.24 | -0.42 | 0.03 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 132.00 | 4.00 | 6.10 | % | 0 | 0 | 0.28 | -0.45 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 133.00 | 4.50 | 6.20 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.49 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 134.00 | 5.10 | 5.40 | 5.20 | % | 2 | 0 | 0.23 | -0.53 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 135.00 | 5.60 | 6.10 | % | 0 | 0 | 0.23 | -0.57 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 136.00 | 5.00 | 8.30 | % | 0 | 0 | 0.24 | -0.61 | 0.04 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 137.00 | 5.20 | 8.70 | % | 0 | 0 | 0.34 | -0.64 | 0.04 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 138.00 | 5.70 | 9.70 | % | 0 | 0 | 0.35 | -0.68 | 0.04 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 139.00 | 6.60 | 10.40 | % | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 140.00 | 7.20 | 10.50 | % | 0 | 0 | 0.29 | -0.75 | 0.03 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 141.00 | 8.10 | 11.90 | % | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 142.00 | 9.10 | 12.40 | % | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 143.00 | 9.80 | 13.00 | % | 0 | 0 | 0.32 | -0.83 | 0.03 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 144.00 | 10.50 | 14.50 | % | 0 | 0 | 0.31 | -0.86 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 145.00 | 11.80 | 15.40 | % | 0 | 0 | 0.36 | -0.88 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 146.00 | 12.50 | 16.30 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 147.00 | 13.20 | 17.30 | % | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 150.00 | 16.40 | 19.90 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 152.50 | 19.20 | 21.70 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 155.00 | 21.90 | 24.60 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 157.50 | 24.00 | 27.70 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 160.00 | 26.50 | 30.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 165.00 | 31.50 | 35.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 170.00 | 36.40 | 40.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 175.00 | 41.50 | 45.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 180.00 | 46.50 | 50.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 185.00 | 51.50 | 55.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 56.50 | 60.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |