Options Chain for ROSS STORES INC COM (ROST) - $220.60 as of 7/10/2026 1:29:58 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 | 101.60 | 105.40 | 103.50 | % | 0.86 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 125.00 | 96.80 | 100.50 | 98.65 | % | 0.79 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 130.00 | 91.70 | 95.50 | 93.60 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 135.00 | 86.80 | 90.80 | 88.80 | % | 0.66 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 140.00 | 81.70 | 85.60 | 83.65 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 145.00 | 76.70 | 80.80 | 78.75 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 150.00 | 71.60 | 76.00 | 73.80 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 155.00 | 66.80 | 70.90 | 68.85 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 160.00 | 62.00 | 66.00 | 64.00 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 165.00 | 56.80 | 61.20 | 59.00 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 170.00 | 51.90 | 56.20 | 54.05 | % | 0.32 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 175.00 | 47.20 | 51.50 | 49.35 | % | 0.28 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 180.00 | 42.60 | 46.50 | 44.55 | % | 0.25 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 185.00 | 37.90 | 41.80 | 39.85 | % | 0.22 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.04 | 7/10/2026 4:00:07 PM EST | |||
| 190.00 | 33.30 | 37.20 | 35.25 | % | 0.19 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.06 | 7/10/2026 4:00:07 PM EST | |||
| 195.00 | 28.90 | 32.80 | 30.85 | % | 0.16 | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.07 | 7/10/2026 4:00:07 PM EST | |||
| 200.00 | 24.70 | 28.60 | 26.65 | % | 0.13 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 205.00 | 20.70 | 24.60 | 22.65 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.10 | 7/10/2026 4:00:07 PM EST | |||
| 210.00 | 17.40 | 20.70 | 19.05 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.11 | 7/10/2026 4:00:07 PM EST | |||
| 215.00 | 15.10 | 17.40 | 16.25 | % | 0.08 | 0 | 0 | 0.35 | 0.66 | 0.01 | -0.12 | 7/10/2026 4:00:07 PM EST | |||
| 220.00 | 12.20 | 14.50 | 13.35 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.01 | -0.12 | 7/10/2026 4:00:07 PM EST | |||
| 225.00 | 9.20 | 12.00 | 10.60 | % | 0.05 | 0 | 0 | 0.34 | 0.51 | 0.01 | -0.13 | 7/10/2026 4:00:07 PM EST | |||
| 230.00 | 7.50 | 9.80 | 8.65 | % | 0.04 | 0 | 0 | 0.34 | 0.44 | 0.01 | -0.12 | 7/10/2026 4:00:07 PM EST | |||
| 235.00 | 5.70 | 7.90 | 6.80 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.01 | -0.12 | 7/10/2026 4:00:07 PM EST | |||
| 240.00 | 4.20 | 6.40 | 5.30 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.01 | -0.11 | 7/10/2026 4:00:07 PM EST | |||
| 245.00 | 2.00 | 5.10 | 3.55 | % | 0.01 | 0 | 0 | 0.32 | 0.26 | 0.01 | -0.10 | 7/10/2026 4:00:07 PM EST | |||
| 250.00 | 2.00 | 4.10 | 3.05 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.01 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 255.00 | 1.20 | 3.20 | 2.20 | % | 0.01 | 0 | 0 | 0.31 | 0.18 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.07 | 7/10/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.06 | 7/10/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.05 | 7/10/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.04 | 7/10/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.04 | 7/10/2026 4:00:07 PM EST | |||
| 190.00 | 0.40 | 1.50 | 0.95 | % | 0.01 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.06 | 7/10/2026 4:00:07 PM EST | |||
| 195.00 | 1.00 | 2.05 | 1.53 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.01 | -0.07 | 7/10/2026 4:00:07 PM EST | |||
| 200.00 | 1.55 | 2.85 | 2.20 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 205.00 | 2.65 | 3.90 | 3.28 | % | 0.02 | 0 | 0 | 0.32 | -0.20 | 0.01 | -0.10 | 7/10/2026 4:00:07 PM EST | |||
| 210.00 | 4.30 | 5.40 | 4.85 | % | 0.02 | 0 | 0 | 0.33 | -0.27 | 0.01 | -0.11 | 7/10/2026 4:00:07 PM EST | |||
| 215.00 | 6.00 | 8.40 | 7.20 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.01 | -0.12 | 7/10/2026 4:00:07 PM EST | |||
| 220.00 | 8.20 | 10.50 | 9.35 | % | 0.04 | 0 | 0 | 0.35 | -0.41 | 0.01 | -0.12 | 7/10/2026 4:00:07 PM EST | |||
| 225.00 | 10.60 | 12.90 | 11.75 | 12.75 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.35 | -0.49 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 4:00:07 PM EST |
| 230.00 | 13.50 | 15.70 | 14.60 | % | 0.06 | 0 | 0 | 0.35 | -0.56 | 0.01 | -0.12 | 7/10/2026 4:00:07 PM EST | |||
| 235.00 | 16.60 | 18.90 | 17.75 | % | 0.08 | 0 | 0 | 0.34 | -0.62 | 0.01 | -0.12 | 7/10/2026 4:00:07 PM EST | |||
| 240.00 | 20.10 | 22.40 | 21.25 | % | 0.09 | 0 | 0 | 0.34 | -0.68 | 0.01 | -0.11 | 7/10/2026 4:00:07 PM EST | |||
| 245.00 | 22.90 | 26.30 | 24.60 | % | 0.10 | 0 | 0 | 0.31 | -0.74 | 0.01 | -0.10 | 7/10/2026 4:00:07 PM EST | |||
| 250.00 | 27.00 | 31.10 | 29.05 | % | 0.12 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 255.00 | 31.10 | 35.40 | 33.25 | % | 0.13 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 260.00 | 35.70 | 40.00 | 37.85 | % | 0.15 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.07 | 7/10/2026 4:00:07 PM EST | |||
| 265.00 | 40.30 | 44.60 | 42.45 | % | 0.16 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.06 | 7/10/2026 4:00:07 PM EST | |||
| 270.00 | 45.20 | 49.20 | 47.20 | % | 0.17 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.05 | 7/10/2026 4:00:07 PM EST | |||
| 275.00 | 50.00 | 54.10 | 52.05 | % | 0.19 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.04 | 7/10/2026 4:00:07 PM EST | |||
| 280.00 | 55.00 | 59.20 | 57.10 | % | 0.20 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 285.00 | 60.10 | 64.20 | 62.15 | % | 0.22 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 290.00 | 65.30 | 69.00 | 67.15 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 295.00 | 70.30 | 74.00 | 72.15 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 300.00 | 75.30 | 79.00 | 77.15 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 305.00 | 80.30 | 84.10 | 82.20 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST |