Options Chain for ROSS STORES INC COM (ROST) - $131.17 as of 7/11/2025 8:53:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 50.20 | 53.80 | 52.00 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 85.00 | 45.20 | 48.60 | 46.90 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 90.00 | 40.20 | 44.00 | 42.10 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 95.00 | 35.40 | 38.70 | 37.05 | % | 0.39 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 100.00 | 30.40 | 34.20 | 32.30 | % | 0.32 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 105.00 | 25.60 | 29.40 | 27.50 | % | 0.26 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 110.00 | 20.90 | 24.70 | 22.80 | % | 0.21 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 115.00 | 17.20 | 19.30 | 18.25 | % | 0.16 | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 117.00 | 14.60 | 18.30 | 16.45 | % | 0.14 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 118.00 | 13.50 | 17.40 | 15.45 | % | 0.13 | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 119.00 | 12.70 | 16.60 | 14.65 | % | 0.12 | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 120.00 | 11.80 | 15.70 | 13.75 | % | 0.11 | 0 | 0 | 0.31 | 0.82 | 0.02 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 121.00 | 11.00 | 14.90 | 12.95 | % | 0.11 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 122.00 | 10.70 | 13.20 | 11.95 | % | 0.10 | 0 | 0 | 0.30 | 0.78 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 123.00 | 9.40 | 13.40 | 11.40 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 124.00 | 9.50 | 11.90 | 10.70 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 125.00 | 7.90 | 11.90 | 9.90 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 126.00 | 7.30 | 11.00 | 9.15 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 127.00 | 7.30 | 9.10 | 8.20 | % | 0.06 | 0 | 0 | 0.29 | 0.66 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 128.00 | 6.80 | 8.30 | 7.55 | % | 0.06 | 0 | 0 | 0.28 | 0.63 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 129.00 | 6.50 | 7.70 | 7.10 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 130.00 | 5.10 | 8.50 | 6.80 | % | 0.05 | 0 | 0 | 0.30 | 0.58 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 131.00 | 4.70 | 7.80 | 6.25 | % | 0.05 | 0 | 0 | 0.30 | 0.55 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 132.00 | 3.60 | 6.80 | 5.20 | % | 0.04 | 0 | 0 | 0.27 | 0.52 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 133.00 | 3.50 | 7.10 | 5.30 | % | 0.04 | 0 | 0 | 0.30 | 0.49 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 134.00 | 3.30 | 5.00 | 4.15 | % | 0.03 | 0 | 0 | 0.26 | 0.46 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 135.00 | 2.95 | 4.60 | 3.78 | 3.90 | % | 0.03 | 1 | 0 | 0.27 | 0.42 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 136.00 | 2.45 | 4.20 | 3.33 | 3.60 | % | 0.02 | 1 | 0 | 0.26 | 0.39 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 137.00 | 2.00 | 3.70 | 2.85 | % | 0.02 | 0 | 0 | 0.25 | 0.36 | 0.03 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 138.00 | 1.95 | 4.50 | 3.23 | % | 0.02 | 0 | 0 | 0.29 | 0.33 | 0.03 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 139.00 | 1.55 | 3.00 | 2.28 | % | 0.02 | 0 | 0 | 0.26 | 0.30 | 0.03 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 140.00 | 1.05 | 2.75 | 1.90 | 2.10 | % | 0.01 | 1 | 0 | 0.25 | 0.27 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 141.00 | 0.70 | 2.45 | 1.58 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.03 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 142.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.26 | 0.21 | 0.03 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 143.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.02 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 144.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.02 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.02 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 117.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.01 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 118.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 119.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.02 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 121.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.02 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 122.00 | 0.85 | 2.55 | 1.70 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 123.00 | 0.45 | 3.90 | 2.18 | % | 0.02 | 0 | 0 | 0.28 | -0.24 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 124.00 | 1.00 | 3.20 | 2.10 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 125.00 | 2.30 | 4.80 | 3.55 | % | 0.03 | 0 | 0 | 0.34 | -0.29 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 126.00 | 1.40 | 4.40 | 2.90 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.02 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 127.00 | 2.40 | 4.00 | 3.20 | % | 0.03 | 0 | 0 | 0.28 | -0.34 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 128.00 | 2.65 | 4.20 | 3.43 | 4.30 | % | 0.03 | 1 | 0 | 0.27 | -0.37 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 129.00 | 3.10 | 4.60 | 3.85 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 130.00 | 3.20 | 5.80 | 4.50 | % | 0.03 | 0 | 0 | 0.28 | -0.42 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 131.00 | 3.60 | 6.90 | 5.25 | % | 0.04 | 0 | 0 | 0.30 | -0.45 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 132.00 | 3.50 | 7.20 | 5.35 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 133.00 | 4.00 | 7.30 | 5.65 | % | 0.04 | 0 | 0 | 0.26 | -0.51 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 134.00 | 5.20 | 7.00 | 6.10 | % | 0.05 | 0 | 0 | 0.25 | -0.54 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 135.00 | 6.00 | 7.50 | 6.75 | % | 0.05 | 0 | 0 | 0.26 | -0.58 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 136.00 | 6.50 | 8.20 | 7.35 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.03 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 137.00 | 7.00 | 8.70 | 7.85 | % | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.03 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 138.00 | 6.90 | 10.80 | 8.85 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.03 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 139.00 | 8.40 | 10.00 | 9.20 | % | 0.07 | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 140.00 | 9.30 | 10.80 | 10.05 | % | 0.07 | 0 | 0 | 0.24 | -0.73 | 0.03 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 141.00 | 10.00 | 11.50 | 10.75 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.03 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 142.00 | 10.00 | 13.10 | 11.55 | % | 0.08 | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 143.00 | 11.40 | 13.70 | 12.55 | % | 0.09 | 0 | 0 | 0.22 | -0.80 | 0.02 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 144.00 | 11.40 | 15.20 | 13.30 | % | 0.09 | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 145.00 | 12.40 | 15.90 | 14.15 | % | 0.10 | 0 | 0 | 0.38 | -0.84 | 0.02 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 150.00 | 17.30 | 19.90 | 18.60 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 155.00 | 21.80 | 25.50 | 23.65 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 160.00 | 26.90 | 30.00 | 28.45 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 165.00 | 32.10 | 35.40 | 33.75 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 170.00 | 36.80 | 40.70 | 38.75 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 41.80 | 45.60 | 43.70 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 46.90 | 50.70 | 48.80 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 185.00 | 51.80 | 55.70 | 53.75 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 190.00 | 56.80 | 60.60 | 58.70 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |