Options Chain for ROSS STORES INC COM (ROST) - $141.50 as of 5/28/2025 5:13:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.20 | 77.00 | 72.00 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:08 PM EST |
| 70.00 | 68.20 | 72.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 75.00 | 63.90 | 67.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 80.00 | 58.30 | 62.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 85.00 | 53.40 | 57.30 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:08 PM EST | |||
| 90.00 | 48.70 | 52.30 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:08 PM EST | |||
| 95.00 | 44.10 | 47.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:08 PM EST | |||
| 100.00 | 39.20 | 42.50 | 30.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.01 | 3/12/2025 | 5/28/2025 4:00:08 PM EST |
| 105.00 | 34.50 | 37.60 | 36.87 | -0.18 | -0.49% | 1 | 1 | 0.61 | 0.95 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 110.00 | 29.10 | 32.70 | 32.32 | -0.63 | -1.92% | 1 | 1 | 0.55 | 0.93 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 115.00 | 25.10 | 27.50 | 21.50 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.91 | 0.01 | -0.03 | 4/3/2025 | 5/28/2025 4:00:08 PM EST |
| 120.00 | 21.20 | 21.90 | 21.60 | -4.80 | -18.19% | 1 | 20 | 0.29 | 0.87 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 125.00 | 15.50 | 17.50 | 11.10 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.82 | 0.01 | -0.04 | 5/23/2025 | 5/28/2025 4:00:08 PM EST |
| 130.00 | 12.90 | 14.50 | 12.20 | 0.00 | 0.00% | 0 | 54 | 0.29 | 0.75 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 135.00 | 9.20 | 9.90 | 11.00 | 0.00 | 0.00% | 0 | 180 | 0.25 | 0.66 | 0.02 | -0.05 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 140.00 | 6.10 | 7.30 | 6.50 | -2.50 | -27.78% | 9 | 209 | 0.25 | 0.54 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 145.00 | 3.80 | 4.90 | 4.19 | -2.21 | -34.54% | 2 | 967 | 0.24 | 0.41 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 150.00 | 2.15 | 2.40 | 3.88 | 0.00 | 0.00% | 0 | 1,063 | 0.21 | 0.28 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 155.00 | 1.10 | 1.35 | 2.26 | 0.00 | 0.00% | 0 | 113 | 0.20 | 0.18 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 160.00 | 0.55 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 916 | 0.22 | 0.12 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 165.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 110 | 0.21 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 170.00 | 0.05 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 98 | 0.26 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.26 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 1.30 | 1.90 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/28/2025 4:00:08 PM EST |
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/28/2025 4:00:08 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/28/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/28/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/28/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 5/28/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.35 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 5/28/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/28/2025 4:00:08 PM EST |
| 100.00 | 0.05 | 1.50 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.02 | 0.00 | -0.01 | 3/24/2025 | 5/28/2025 4:00:08 PM EST |
| 105.00 | 0.20 | 0.50 | 0.37 | -0.09 | -19.57% | 1 | 7 | 0.36 | -0.05 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 110.00 | 0.30 | 0.60 | 0.45 | -0.17 | -27.42% | 2 | 10 | 0.33 | -0.07 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 115.00 | 0.55 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 124 | 0.30 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 120.00 | 0.90 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 198 | 0.29 | -0.13 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 125.00 | 1.45 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 255 | 0.27 | -0.18 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 130.00 | 2.30 | 2.70 | 2.35 | +0.20 | +9.31% | 7 | 218 | 0.26 | -0.25 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 135.00 | 3.60 | 4.10 | 5.40 | 0.00 | 0.00% | 0 | 115 | 0.25 | -0.34 | 0.02 | -0.05 | 5/23/2025 | 5/28/2025 4:00:08 PM EST |
| 140.00 | 5.50 | 6.00 | 4.90 | -0.10 | -2.00% | 3 | 195 | 0.23 | -0.46 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 145.00 | 8.10 | 8.60 | 7.84 | +1.61 | +25.85% | 2 | 531 | 0.22 | -0.59 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 150.00 | 11.70 | 12.50 | 11.45 | +3.15 | +37.96% | 5 | 145 | 0.24 | -0.72 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 155.00 | 15.70 | 16.30 | 11.04 | 0.00 | 0.00% | 0 | 203 | 0.25 | -0.82 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:08 PM EST |
| 160.00 | 18.60 | 22.30 | 19.97 | +8.97 | +81.55% | 1 | 7 | 0.30 | -0.88 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:08 PM EST |
| 165.00 | 23.50 | 27.40 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.02 | 1/16/2025 | 5/28/2025 4:00:08 PM EST |
| 170.00 | 28.50 | 32.20 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 5/28/2025 4:00:08 PM EST | |||
| 175.00 | 33.50 | 36.70 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 5/28/2025 4:00:08 PM EST | |||
| 180.00 | 38.60 | 42.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 185.00 | 43.40 | 47.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 190.00 | 48.50 | 52.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 195.00 | 53.60 | 57.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 200.00 | 58.50 | 62.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 210.00 | 68.40 | 71.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST | |||
| 220.00 | 78.40 | 81.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:08 PM EST |