Options Chain for ROSS STORES INC COM (ROST) - $213.43 as of 7/5/2026 11:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 96.50 | 99.90 | 98.20 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 120.00 | 91.90 | 95.50 | 93.70 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 125.00 | 87.00 | 90.60 | 88.80 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 130.00 | 81.80 | 85.30 | 83.55 | % | 0.64 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 135.00 | 77.00 | 80.60 | 78.80 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 140.00 | 71.70 | 75.90 | 73.80 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 145.00 | 66.70 | 70.70 | 68.70 | 82.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 7/6/2026 1:58:57 PM EST |
| 150.00 | 62.00 | 65.80 | 63.90 | 63.45 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.75 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 1:58:57 PM EST |
| 155.00 | 56.80 | 61.00 | 58.90 | 56.40 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.71 | 1.00 | 0.00 | -0.02 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 160.00 | 52.00 | 56.10 | 54.05 | 65.15 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.66 | 0.99 | 0.00 | -0.02 | 6/2/2026 | 7/6/2026 1:58:57 PM EST |
| 165.00 | 47.10 | 51.10 | 49.10 | 67.80 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.63 | 0.98 | 0.00 | -0.03 | 4/20/2026 | 7/6/2026 1:58:57 PM EST |
| 170.00 | 42.30 | 46.30 | 44.30 | 46.13 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.04 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 175.00 | 37.70 | 41.50 | 39.60 | % | 0.23 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.04 | 7/6/2026 1:58:57 PM EST | |||
| 180.00 | 33.40 | 36.50 | 34.95 | 51.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | 0.92 | 0.01 | -0.06 | 4/9/2026 | 7/6/2026 1:58:57 PM EST |
| 185.00 | 28.70 | 32.10 | 30.40 | 45.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.46 | 0.89 | 0.01 | -0.07 | 5/8/2026 | 7/6/2026 1:58:57 PM EST |
| 190.00 | 24.40 | 27.80 | 26.10 | 28.03 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.32 | 0.85 | 0.01 | -0.08 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 195.00 | 20.40 | 24.20 | 22.30 | 25.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | 0.80 | 0.01 | -0.09 | 5/13/2026 | 7/6/2026 1:58:57 PM EST |
| 200.00 | 16.90 | 19.70 | 18.30 | 19.25 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.33 | 0.73 | 0.01 | -0.10 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 210.00 | 10.30 | 13.40 | 11.85 | 11.50 | -0.50 | -4.17% | 0.06 | 4 | 200 | 0.32 | 0.59 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 220.00 | 6.60 | 8.20 | 7.40 | 7.20 | -0.70 | -8.87% | 0.03 | 8 | 94 | 0.34 | 0.43 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 230.00 | 3.60 | 4.90 | 4.25 | 4.50 | -0.30 | -6.25% | 0.02 | 5 | 73 | 0.34 | 0.29 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 240.00 | 1.25 | 3.20 | 2.23 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.32 | 0.19 | 0.01 | -0.08 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 250.00 | 0.45 | 3.20 | 1.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.35 | 0.11 | 0.01 | -0.05 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 260.00 | 0.20 | 1.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.32 | 0.06 | 0.00 | -0.04 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.50 | -1.05 | -67.75% | 0.00 | 2 | 111 | 0.42 | 0.03 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 56 | 0.63 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/6/2026 1:58:57 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 | 1.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/6/2026 1:58:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/6/2026 1:58:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/6/2026 1:58:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 7/6/2026 1:58:57 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 7/6/2026 1:58:57 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 7/6/2026 1:58:57 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.49 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 7/6/2026 1:58:57 PM EST |
| 165.00 | 0.15 | 1.00 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | -0.02 | 0.00 | -0.03 | 6/16/2026 | 7/6/2026 1:58:57 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.58 | -0.03 | 0.00 | -0.04 | 7/1/2026 | 7/6/2026 1:58:57 PM EST |
| 175.00 | 0.00 | 2.85 | 1.43 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.54 | -0.04 | 0.00 | -0.04 | 7/1/2026 | 7/6/2026 1:58:57 PM EST |
| 180.00 | 0.65 | 2.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.35 | -0.08 | 0.01 | -0.06 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 185.00 | 1.50 | 2.00 | 1.75 | 1.53 | -0.82 | -34.90% | 0.01 | 5,760 | 76 | 0.36 | -0.11 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 190.00 | 1.85 | 3.70 | 2.78 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.34 | -0.15 | 0.01 | -0.08 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 195.00 | 2.00 | 3.40 | 2.70 | 3.20 | -0.50 | -13.52% | 0.01 | 3 | 439 | 0.32 | -0.20 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 200.00 | 2.55 | 6.70 | 4.63 | 4.30 | -0.43 | -9.10% | 0.02 | 5 | 371 | 0.32 | -0.27 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 210.00 | 6.30 | 8.90 | 7.60 | 8.87 | 0.00 | 0.00% | 0.04 | 0 | 166 | 0.33 | -0.41 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 220.00 | 11.50 | 14.70 | 13.10 | 13.92 | 0.00 | 0.00% | 0.06 | 2 | 112 | 0.34 | -0.57 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 230.00 | 18.80 | 21.40 | 20.10 | 23.40 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.34 | -0.71 | 0.01 | -0.10 | 6/29/2026 | 7/6/2026 1:58:57 PM EST |
| 240.00 | 26.50 | 29.50 | 28.00 | 32.20 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.43 | -0.81 | 0.01 | -0.08 | 6/29/2026 | 7/6/2026 1:58:57 PM EST |
| 250.00 | 35.50 | 39.50 | 37.50 | 40.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.48 | -0.89 | 0.01 | -0.05 | 6/29/2026 | 7/6/2026 1:58:57 PM EST |
| 260.00 | 45.80 | 48.30 | 47.05 | % | 0.18 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 7/6/2026 1:58:57 PM EST | |||
| 270.00 | 55.20 | 59.20 | 57.20 | 45.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 6/25/2026 | 7/6/2026 1:58:57 PM EST |
| 280.00 | 65.70 | 68.80 | 67.25 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/6/2026 1:58:57 PM EST | |||
| 290.00 | 75.70 | 78.80 | 77.25 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 300.00 | 85.70 | 88.80 | 87.25 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST |