Options Chain for ROSS STORES INC COM (ROST) - $212.40 as of 7/7/2026 8:13:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 95.30 | 99.10 | 97.20 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 120.00 | 90.30 | 94.20 | 92.25 | % | 0.77 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 125.00 | 85.20 | 89.00 | 87.10 | % | 0.70 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 130.00 | 80.50 | 84.20 | 82.35 | % | 0.63 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 135.00 | 75.50 | 79.20 | 77.35 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 140.00 | 70.60 | 74.10 | 72.35 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 145.00 | 65.50 | 69.30 | 67.40 | 82.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 7/6/2026 4:00:02 PM EST |
| 150.00 | 60.50 | 64.30 | 62.40 | 63.45 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.77 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 155.00 | 55.90 | 59.30 | 57.60 | 57.57 | 0.00 | 0.00% | 0.37 | 0 | 12 | 0.72 | 0.99 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 160.00 | 51.00 | 54.50 | 52.75 | 65.15 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.67 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 7/6/2026 4:00:02 PM EST |
| 165.00 | 46.00 | 49.70 | 47.85 | 67.80 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.63 | 0.98 | 0.00 | -0.04 | 4/20/2026 | 7/6/2026 4:00:02 PM EST |
| 170.00 | 41.10 | 44.90 | 43.00 | 46.13 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.59 | 0.97 | 0.00 | -0.04 | 6/26/2026 | 7/6/2026 4:00:02 PM EST |
| 175.00 | 36.50 | 40.20 | 38.35 | % | 0.22 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 180.00 | 32.00 | 35.60 | 33.80 | 51.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | 0.91 | 0.01 | -0.07 | 4/9/2026 | 7/6/2026 4:00:02 PM EST |
| 185.00 | 27.50 | 31.20 | 29.35 | 45.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.34 | 0.88 | 0.01 | -0.08 | 5/8/2026 | 7/6/2026 4:00:02 PM EST |
| 190.00 | 23.20 | 26.90 | 25.05 | 28.03 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.34 | 0.84 | 0.01 | -0.09 | 6/26/2026 | 7/6/2026 4:00:02 PM EST |
| 195.00 | 19.20 | 22.90 | 21.05 | 25.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | 0.78 | 0.01 | -0.10 | 5/13/2026 | 7/6/2026 4:00:02 PM EST |
| 200.00 | 15.80 | 19.00 | 17.40 | 19.25 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.33 | 0.72 | 0.01 | -0.11 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 210.00 | 9.50 | 13.00 | 11.25 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.33 | 0.57 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 220.00 | 6.20 | 8.40 | 7.30 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.34 | 0.41 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 230.00 | 2.15 | 5.30 | 3.73 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.31 | 0.27 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 240.00 | 0.95 | 3.30 | 2.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.32 | 0.16 | 0.01 | -0.07 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 250.00 | 0.40 | 3.20 | 1.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.36 | 0.09 | 0.01 | -0.05 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 260.00 | 0.20 | 1.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.33 | 0.05 | 0.00 | -0.03 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.55 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/6/2026 4:00:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/6/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/6/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/6/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 7/6/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 7/6/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 7/6/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.48 | -0.01 | 0.00 | -0.03 | 6/16/2026 | 7/6/2026 4:00:02 PM EST |
| 165.00 | 0.15 | 1.00 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | -0.02 | 0.00 | -0.04 | 6/16/2026 | 7/6/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.57 | -0.03 | 0.00 | -0.04 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.85 | 1.43 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.53 | -0.05 | 0.00 | -0.05 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 180.00 | 0.75 | 1.85 | 1.30 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.37 | -0.09 | 0.01 | -0.07 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 185.00 | 1.60 | 2.00 | 1.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5,818 | 0.35 | -0.12 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 190.00 | 1.95 | 3.60 | 2.78 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.36 | -0.16 | 0.01 | -0.09 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 195.00 | 2.70 | 3.70 | 3.20 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 441 | 0.33 | -0.22 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 200.00 | 4.20 | 5.10 | 4.65 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 394 | 0.33 | -0.28 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 210.00 | 8.00 | 10.40 | 9.20 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 167 | 0.35 | -0.43 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 220.00 | 12.20 | 15.90 | 14.05 | 13.92 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.33 | -0.59 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 230.00 | 19.40 | 22.90 | 21.15 | 23.40 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.33 | -0.73 | 0.01 | -0.10 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 240.00 | 27.70 | 31.50 | 29.60 | 32.20 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.43 | -0.84 | 0.01 | -0.07 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 250.00 | 36.90 | 40.50 | 38.70 | 40.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.46 | -0.91 | 0.01 | -0.05 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 260.00 | 46.60 | 50.60 | 48.60 | % | 0.19 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 270.00 | 56.60 | 60.50 | 58.55 | 45.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 6/25/2026 | 7/6/2026 4:00:02 PM EST |
| 280.00 | 66.60 | 70.30 | 68.45 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 290.00 | 76.60 | 80.40 | 78.50 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 300.00 | 86.60 | 90.30 | 88.45 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST |