Options Chain for ROSS STORES INC COM (ROST) - $236.27 as of 8/26/2026 9:35:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 110.30 | 113.60 | 111.95 | % | 0.90 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 130.00 | 105.40 | 108.60 | 107.00 | % | 0.82 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 135.00 | 100.30 | 103.60 | 101.95 | % | 0.76 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 140.00 | 95.20 | 98.60 | 96.90 | % | 0.69 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 145.00 | 90.60 | 93.50 | 92.05 | % | 0.63 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 150.00 | 85.20 | 88.50 | 86.85 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 155.00 | 80.00 | 83.50 | 81.75 | 92.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:02 PM EST |
| 160.00 | 75.00 | 78.60 | 76.80 | 87.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:02 PM EST |
| 165.00 | 70.10 | 73.60 | 71.85 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 170.00 | 65.30 | 68.10 | 66.70 | % | 0.39 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 175.00 | 60.30 | 63.70 | 62.00 | % | 0.35 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 180.00 | 55.10 | 58.70 | 56.90 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 185.00 | 50.40 | 53.60 | 52.00 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 190.00 | 45.10 | 48.60 | 46.85 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 195.00 | 40.60 | 43.70 | 42.15 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 200.00 | 35.60 | 38.60 | 37.10 | 39.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 205.00 | 30.40 | 33.70 | 32.05 | % | 0.16 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 210.00 | 25.20 | 28.70 | 26.95 | % | 0.13 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 212.50 | 22.70 | 26.30 | 24.50 | % | 0.12 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 8/26/2026 4:00:02 PM EST | |||
| 215.00 | 20.20 | 23.80 | 22.00 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.98 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 217.50 | 18.00 | 21.40 | 19.70 | % | 0.09 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.02 | 8/26/2026 4:00:02 PM EST | |||
| 220.00 | 15.70 | 19.00 | 17.35 | % | 0.08 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.04 | 8/26/2026 4:00:02 PM EST | |||
| 222.50 | 13.50 | 16.10 | 14.80 | % | 0.07 | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.06 | 8/26/2026 4:00:02 PM EST | |||
| 225.00 | 12.00 | 13.80 | 12.90 | 12.73 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.29 | 0.85 | 0.02 | -0.08 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 227.50 | 9.90 | 11.80 | 10.85 | % | 0.05 | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.09 | 8/26/2026 4:00:02 PM EST | |||
| 230.00 | 7.50 | 9.90 | 8.70 | 12.98 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.25 | 0.72 | 0.03 | -0.11 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 232.50 | 5.40 | 8.20 | 6.80 | % | 0.03 | 0 | 0 | 0.24 | 0.64 | 0.03 | -0.12 | 8/26/2026 4:00:02 PM EST | |||
| 235.00 | 4.70 | 6.10 | 5.40 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.24 | 0.55 | 0.04 | -0.13 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 237.50 | 2.90 | 5.20 | 4.05 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.24 | 0.46 | 0.04 | -0.13 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 240.00 | 2.05 | 3.90 | 2.98 | 5.85 | -0.35 | -5.65% | 0.01 | 2 | 18 | 0.23 | 0.37 | 0.04 | -0.13 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 242.50 | 1.00 | 2.75 | 1.88 | 3.70 | +0.30 | +8.83% | 0.01 | 2 | 1 | 0.21 | 0.29 | 0.03 | -0.12 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 245.00 | 1.60 | 2.05 | 1.83 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.25 | 0.22 | 0.03 | -0.11 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 247.50 | 0.40 | 1.45 | 0.93 | 2.00 | % | 0.00 | 6 | 0 | 0.22 | 0.17 | 0.02 | -0.09 | 8/26/2026 | 8/26/2026 4:00:02 PM EST | |
| 250.00 | 0.20 | 1.30 | 0.75 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.23 | 0.13 | 0.02 | -0.08 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.06 | 8/26/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.06 | 0.01 | -0.04 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 257.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.03 | 8/26/2026 4:00:02 PM EST | |||
| 260.00 | 0.05 | 0.60 | 0.33 | 0.37 | -0.47 | -55.96% | 0.00 | 11 | 18 | 0.27 | 0.03 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.25 | -3.18 | -92.72% | 0.00 | 9 | 2 | 0.35 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.00 | 1.00 | 3.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 1.15 | 0.58 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 212.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 8/26/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.75 | 0.88 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | -0.02 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 217.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.02 | 8/26/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | 0.44 | -0.16 | -26.67% | 0.00 | 9 | 17 | 0.33 | -0.06 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 222.50 | 0.35 | 0.85 | 0.60 | % | 0.00 | 0 | 0 | 0.23 | -0.10 | 0.02 | -0.06 | 8/26/2026 4:00:02 PM EST | |||
| 225.00 | 0.05 | 1.25 | 0.65 | 1.07 | -0.08 | -6.96% | 0.00 | 19 | 71 | 0.19 | -0.15 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 227.50 | 1.05 | 1.60 | 1.33 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.20 | 0.02 | -0.09 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 230.00 | 0.05 | 3.00 | 1.53 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.18 | -0.28 | 0.03 | -0.11 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 232.50 | 0.70 | 4.20 | 2.45 | % | 0.01 | 0 | 0 | 0.20 | -0.36 | 0.03 | -0.12 | 8/26/2026 4:00:02 PM EST | |||
| 235.00 | 1.80 | 4.20 | 3.00 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.18 | -0.45 | 0.04 | -0.13 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 237.50 | 4.50 | 6.00 | 5.25 | 3.55 | -0.50 | -12.35% | 0.02 | 2 | 1 | 0.23 | -0.54 | 0.04 | -0.13 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 240.00 | 5.90 | 8.00 | 6.95 | 7.30 | +0.80 | +12.31% | 0.03 | 3 | 527 | 0.24 | -0.63 | 0.04 | -0.13 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 242.50 | 7.20 | 9.30 | 8.25 | 5.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.71 | 0.03 | -0.12 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 245.00 | 9.10 | 11.10 | 10.10 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.21 | -0.78 | 0.03 | -0.11 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 247.50 | 11.00 | 13.00 | 12.00 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | -0.83 | 0.02 | -0.09 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 250.00 | 13.10 | 15.20 | 14.15 | 10.55 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.32 | -0.87 | 0.02 | -0.08 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 252.50 | 14.70 | 18.30 | 16.50 | % | 0.07 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.06 | 8/26/2026 4:00:02 PM EST | |||
| 255.00 | 17.00 | 20.50 | 18.75 | 22.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.41 | -0.94 | 0.01 | -0.04 | 8/19/2026 | 8/26/2026 4:00:02 PM EST |
| 257.50 | 19.50 | 21.90 | 20.70 | % | 0.08 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.03 | 8/26/2026 4:00:02 PM EST | |||
| 260.00 | 21.80 | 25.10 | 23.45 | % | 0.09 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.03 | 8/26/2026 4:00:02 PM EST | |||
| 265.00 | 26.70 | 30.00 | 28.35 | % | 0.11 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:02 PM EST | |||
| 270.00 | 31.70 | 34.50 | 33.10 | % | 0.12 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 275.00 | 36.70 | 40.10 | 38.40 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 280.00 | 41.60 | 45.20 | 43.40 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 285.00 | 46.60 | 50.30 | 48.45 | 46.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 290.00 | 51.60 | 55.10 | 53.35 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 295.00 | 56.60 | 60.10 | 58.35 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 300.00 | 61.60 | 65.10 | 63.35 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 305.00 | 66.60 | 70.10 | 68.35 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 310.00 | 71.60 | 75.00 | 73.30 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 315.00 | 76.60 | 80.20 | 78.40 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 320.00 | 81.60 | 85.10 | 83.35 | 84.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:02 PM EST |
| 325.00 | 86.60 | 90.10 | 88.35 | 89.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:02 PM EST |