Options Chain for ROSS STORES INC COM (ROST) - $188.07 as of 2/2/2026 9:06:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 94.10 | 97.40 | 95.75 | % | 1.01 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 100.00 | 89.10 | 92.40 | 90.75 | % | 0.91 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 105.00 | 84.10 | 87.40 | 85.75 | % | 0.82 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 110.00 | 79.10 | 82.40 | 80.75 | % | 0.73 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 115.00 | 74.10 | 77.40 | 75.75 | % | 0.66 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 120.00 | 68.40 | 72.40 | 70.40 | % | 0.59 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 125.00 | 64.10 | 67.40 | 65.75 | % | 0.53 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 130.00 | 59.10 | 62.40 | 60.75 | % | 0.47 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 135.00 | 54.10 | 56.70 | 55.40 | % | 0.41 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 140.00 | 49.10 | 52.40 | 50.75 | % | 0.36 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 145.00 | 44.20 | 47.40 | 45.80 | % | 0.32 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 150.00 | 39.20 | 42.30 | 40.75 | % | 0.27 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 155.00 | 34.20 | 37.40 | 35.80 | % | 0.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 160.00 | 29.20 | 31.20 | 30.20 | % | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 162.50 | 26.70 | 28.70 | 27.70 | % | 0.17 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 165.00 | 24.20 | 26.40 | 25.30 | % | 0.15 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 167.50 | 21.70 | 23.90 | 22.80 | % | 0.14 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 170.00 | 19.20 | 21.10 | 20.15 | % | 0.12 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 172.50 | 16.80 | 18.80 | 17.80 | % | 0.10 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 175.00 | 14.30 | 16.10 | 15.20 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:59 AM EST |
| 177.50 | 11.90 | 13.90 | 12.90 | % | 0.07 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 180.00 | 9.40 | 11.00 | 10.20 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.58 | 1.00 | 0.01 | 0.00 | 1/23/2026 | 2/2/2026 9:58:59 AM EST |
| 182.50 | 7.90 | 8.70 | 8.30 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.42 | 0.85 | 0.04 | -0.12 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 185.00 | 5.30 | 6.50 | 5.90 | 6.03 | +1.68 | +38.63% | 0.03 | 2 | 21 | 0.43 | 0.78 | 0.06 | -0.14 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 187.50 | 2.80 | 5.00 | 3.90 | 3.00 | +0.36 | +13.64% | 0.02 | 2 | 15 | 0.38 | 0.65 | 0.07 | -0.16 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 190.00 | 1.60 | 2.45 | 2.03 | 2.20 | +0.82 | +59.42% | 0.01 | 34 | 49 | 0.29 | 0.46 | 0.08 | -0.18 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 192.50 | 0.90 | 1.25 | 1.08 | 1.20 | +0.55 | +84.62% | 0.01 | 6 | 3 | 0.26 | 0.28 | 0.06 | -0.16 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 195.00 | 0.35 | 0.70 | 0.53 | 0.60 | +0.24 | +66.67% | 0.00 | 4 | 2,222 | 0.27 | 0.15 | 0.04 | -0.12 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 197.50 | 0.10 | 0.65 | 0.38 | 0.21 | -0.74 | -77.90% | 0.00 | 2 | 1 | 0.26 | 0.07 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.03 | 0.01 | -0.04 | 1/22/2026 | 2/2/2026 9:58:59 AM EST |
| 202.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 9:58:59 AM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:59 AM EST |
| 207.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 210.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:59 AM EST |
| 212.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 215.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 217.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 225.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 235.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 245.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 255.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:59 AM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 167.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 172.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:59 AM EST |
| 177.50 | 0.05 | 0.95 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:59 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 182.50 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.32 | -0.15 | 0.04 | -0.12 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 185.00 | 0.25 | 0.75 | 0.50 | 1.45 | +0.10 | +7.41% | 0.00 | 1 | 76 | 0.28 | -0.22 | 0.06 | -0.14 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 187.50 | 0.80 | 2.20 | 1.50 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.34 | -0.35 | 0.07 | -0.16 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 190.00 | 1.15 | 3.50 | 2.33 | 4.82 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.28 | -0.54 | 0.08 | -0.18 | 1/28/2026 | 2/2/2026 9:58:59 AM EST |
| 192.50 | 2.50 | 4.70 | 3.60 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.42 | -0.72 | 0.06 | -0.16 | 1/22/2026 | 2/2/2026 9:58:59 AM EST |
| 195.00 | 4.20 | 6.40 | 5.30 | 6.15 | -3.34 | -35.20% | 0.03 | 1 | 2 | 0.32 | -0.85 | 0.04 | -0.12 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 197.50 | 6.80 | 9.30 | 8.05 | % | 0.04 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.07 | 2/2/2026 9:58:59 AM EST | |||
| 200.00 | 9.00 | 11.70 | 10.35 | % | 0.05 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.04 | 2/2/2026 9:58:59 AM EST | |||
| 202.50 | 11.50 | 14.20 | 12.85 | % | 0.06 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:58:59 AM EST | |||
| 205.00 | 13.80 | 15.80 | 14.80 | % | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 207.50 | 16.30 | 19.20 | 17.75 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 210.00 | 18.90 | 21.70 | 20.30 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 212.50 | 21.40 | 24.20 | 22.80 | % | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 215.00 | 23.90 | 26.70 | 25.30 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 217.50 | 26.40 | 29.20 | 27.80 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 220.00 | 28.90 | 31.70 | 30.30 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 225.00 | 34.00 | 36.70 | 35.35 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 230.00 | 38.90 | 41.70 | 40.30 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 235.00 | 44.00 | 46.70 | 45.35 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 240.00 | 48.90 | 51.70 | 50.30 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 245.00 | 53.70 | 56.70 | 55.20 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 250.00 | 58.60 | 61.70 | 60.15 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 255.00 | 62.80 | 66.70 | 64.75 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 260.00 | 67.70 | 71.70 | 69.70 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST |