Options Chain for ROSS STORES INC COM (ROST) - $251.81 as of 8/12/2026 1:48:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 182.60 | 186.70 | 184.65 | % | 2.84 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 70.00 | 177.60 | 181.70 | 179.65 | % | 2.57 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 75.00 | 172.60 | 176.50 | 174.55 | % | 2.33 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 80.00 | 168.00 | 171.00 | 169.50 | % | 2.12 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 85.00 | 162.60 | 166.70 | 164.65 | % | 1.94 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 90.00 | 157.60 | 161.80 | 159.70 | % | 1.77 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 95.00 | 152.70 | 156.00 | 154.35 | % | 1.62 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 100.00 | 147.60 | 151.40 | 149.50 | 154.53 | 0.00 | 0.00% | 1.50 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 105.00 | 142.60 | 146.70 | 144.65 | % | 1.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 110.00 | 137.60 | 141.50 | 139.55 | % | 1.27 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 115.00 | 132.70 | 136.80 | 134.75 | % | 1.17 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 120.00 | 127.80 | 131.90 | 129.85 | % | 1.08 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 125.00 | 122.70 | 126.90 | 124.80 | 124.50 | 0.00 | 0.00% | 1.00 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 10:59:05 AM EST |
| 130.00 | 118.20 | 121.20 | 119.70 | 106.00 | 0.00 | 0.00% | 0.92 | 0 | 89 | 1.33 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:05 AM EST |
| 135.00 | 112.70 | 116.70 | 114.70 | 101.00 | 0.00 | 0.00% | 0.85 | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:05 AM EST |
| 140.00 | 108.20 | 111.20 | 109.70 | 73.70 | 0.00 | 0.00% | 0.78 | 0 | 9 | 1.20 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/12/2026 10:59:05 AM EST |
| 145.00 | 103.60 | 106.80 | 105.20 | 65.88 | 0.00 | 0.00% | 0.73 | 0 | 25 | 1.14 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 10:59:05 AM EST |
| 150.00 | 97.90 | 101.80 | 99.85 | 60.15 | 0.00 | 0.00% | 0.67 | 0 | 41 | 1.07 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 10:59:05 AM EST |
| 155.00 | 92.90 | 96.80 | 94.85 | 99.30 | 0.00 | 0.00% | 0.61 | 0 | 74 | 1.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:05 AM EST |
| 160.00 | 87.80 | 91.80 | 89.80 | 50.90 | 0.00 | 0.00% | 0.56 | 0 | 8 | 0.97 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 10:59:05 AM EST |
| 165.00 | 82.90 | 86.90 | 84.90 | 44.73 | 0.00 | 0.00% | 0.51 | 0 | 27 | 0.91 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 10:59:05 AM EST |
| 170.00 | 77.90 | 81.90 | 79.90 | % | 0.47 | 0 | 24 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 175.00 | 72.90 | 76.90 | 74.90 | 56.37 | 0.00 | 0.00% | 0.43 | 0 | 36 | 0.81 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 8/12/2026 10:59:05 AM EST |
| 180.00 | 68.00 | 71.30 | 69.65 | 55.35 | 0.00 | 0.00% | 0.39 | 0 | 82 | 0.76 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 8/12/2026 10:59:05 AM EST |
| 185.00 | 63.50 | 66.40 | 64.95 | 48.00 | 0.00 | 0.00% | 0.35 | 0 | 79 | 0.71 | 0.99 | 0.00 | -0.01 | 7/16/2026 | 8/12/2026 10:59:05 AM EST |
| 190.00 | 58.60 | 61.40 | 60.00 | 45.00 | 0.00 | 0.00% | 0.32 | 0 | 88 | 0.65 | 0.99 | 0.00 | -0.02 | 7/16/2026 | 8/12/2026 10:59:05 AM EST |
| 195.00 | 53.70 | 56.00 | 54.85 | 23.35 | 0.00 | 0.00% | 0.28 | 0 | 56 | 0.57 | 0.98 | 0.00 | -0.02 | 7/6/2026 | 8/12/2026 10:59:05 AM EST |
| 200.00 | 48.70 | 51.10 | 49.90 | 55.14 | 0.00 | 0.00% | 0.25 | 0 | 35 | 0.53 | 0.97 | 0.00 | -0.03 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 210.00 | 39.50 | 41.60 | 40.55 | 43.95 | 0.00 | 0.00% | 0.19 | 0 | 116 | 0.35 | 0.94 | 0.00 | -0.06 | 8/4/2026 | 8/12/2026 10:59:05 AM EST |
| 220.00 | 30.40 | 32.50 | 31.45 | 35.30 | 0.00 | 0.00% | 0.14 | 0 | 246 | 0.36 | 0.87 | 0.01 | -0.09 | 8/3/2026 | 8/12/2026 10:59:05 AM EST |
| 230.00 | 22.40 | 24.40 | 23.40 | 24.10 | -5.41 | -18.34% | 0.10 | 4 | 955 | 0.36 | 0.78 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 240.00 | 15.90 | 17.70 | 16.80 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 290 | 0.37 | 0.65 | 0.01 | -0.15 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 250.00 | 11.00 | 11.50 | 11.25 | 10.78 | -2.82 | -20.74% | 0.04 | 2 | 618 | 0.36 | 0.51 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 260.00 | 6.90 | 7.40 | 7.15 | 7.00 | -2.30 | -24.74% | 0.03 | 5 | 308 | 0.36 | 0.38 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 270.00 | 4.00 | 4.70 | 4.35 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.35 | 0.26 | 0.01 | -0.13 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 280.00 | 1.95 | 3.20 | 2.58 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.36 | 0.17 | 0.01 | -0.10 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 290.00 | 1.10 | 1.65 | 1.38 | 1.45 | -0.45 | -23.69% | 0.00 | 1 | 11 | 0.36 | 0.10 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 300.00 | 0.50 | 1.05 | 0.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | 0.06 | 0.00 | -0.05 | 8/3/2026 | 8/12/2026 10:59:05 AM EST |
| 310.00 | 0.20 | 0.65 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | 0.03 | 0.00 | -0.03 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 320.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.02 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 8/12/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 65 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:05 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/12/2026 10:59:05 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/12/2026 10:59:05 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/12/2026 10:59:05 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/12/2026 10:59:05 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/12/2026 10:59:05 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/12/2026 10:59:05 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 10:59:05 AM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/12/2026 10:59:05 AM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/12/2026 10:59:05 AM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 10:59:05 AM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 10:59:05 AM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.59 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 8/12/2026 10:59:05 AM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.55 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 122 | 0.44 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 190.00 | 0.15 | 0.40 | 0.28 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.42 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 8/12/2026 10:59:05 AM EST |
| 195.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.41 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 200.00 | 0.30 | 0.65 | 0.48 | 0.45 | -0.10 | -18.19% | 0.00 | 1 | 460 | 0.40 | -0.03 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 210.00 | 0.60 | 1.30 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.38 | -0.06 | 0.00 | -0.06 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 220.00 | 1.75 | 2.15 | 1.95 | 1.95 | +0.50 | +34.49% | 0.01 | 3,805 | 332 | 0.36 | -0.13 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 230.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.70 | +22.59% | 0.02 | 11 | 227 | 0.35 | -0.22 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 240.00 | 6.70 | 6.90 | 6.80 | 6.90 | +0.90 | +15.00% | 0.03 | 3 | 203 | 0.35 | -0.35 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 250.00 | 11.10 | 11.40 | 11.25 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 201 | 0.35 | -0.49 | 0.01 | -0.16 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 260.00 | 16.90 | 18.50 | 17.70 | 14.90 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.36 | -0.62 | 0.01 | -0.15 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 270.00 | 23.60 | 25.40 | 24.50 | 23.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.74 | 0.01 | -0.13 | 7/29/2026 | 8/12/2026 10:59:05 AM EST |
| 280.00 | 31.80 | 34.00 | 32.90 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.10 | 6/25/2026 | 8/12/2026 10:59:05 AM EST |
| 290.00 | 40.80 | 42.80 | 41.80 | % | 0.14 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.07 | 8/12/2026 10:59:05 AM EST | |||
| 300.00 | 50.10 | 52.30 | 51.20 | % | 0.17 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.05 | 8/12/2026 10:59:05 AM EST | |||
| 310.00 | 59.20 | 62.70 | 60.95 | % | 0.20 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 8/12/2026 10:59:05 AM EST | |||
| 320.00 | 68.80 | 72.70 | 70.75 | % | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 8/12/2026 10:59:05 AM EST | |||
| 330.00 | 78.70 | 82.70 | 80.70 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/12/2026 10:59:05 AM EST |