Options Chain for ROSS STORES INC COM (ROST) - $156.66 as of 10/24/2025 6:19:05 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 | 74.70 | 78.70 | 76.70 | % | 0.96 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 85.00 | 69.70 | 73.70 | 71.70 | % | 0.84 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 90.00 | 64.70 | 68.80 | 66.75 | % | 0.74 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 95.00 | 59.70 | 63.80 | 61.75 | % | 0.65 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 100.00 | 54.60 | 58.70 | 56.65 | % | 0.57 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 105.00 | 49.60 | 53.70 | 51.65 | % | 0.49 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 110.00 | 44.80 | 48.70 | 46.75 | % | 0.42 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 115.00 | 39.90 | 43.70 | 41.80 | % | 0.36 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 120.00 | 34.70 | 38.80 | 36.75 | % | 0.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 125.00 | 29.90 | 33.70 | 31.80 | % | 0.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 130.00 | 24.80 | 28.70 | 26.75 | % | 0.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 134.00 | 20.70 | 24.70 | 22.70 | % | 0.17 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 135.00 | 19.70 | 23.70 | 21.70 | % | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 136.00 | 19.00 | 22.80 | 20.90 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 4:00:06 PM EST |
| 137.00 | 18.10 | 21.80 | 19.95 | % | 0.15 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 138.00 | 16.70 | 20.90 | 18.80 | % | 0.14 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 139.00 | 16.20 | 19.70 | 17.95 | % | 0.13 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 140.00 | 14.80 | 18.80 | 16.80 | % | 0.12 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 141.00 | 13.70 | 17.80 | 15.75 | % | 0.11 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 142.00 | 14.30 | 16.10 | 15.20 | % | 0.11 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 143.00 | 12.30 | 15.10 | 13.70 | % | 0.10 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 144.00 | 10.90 | 14.80 | 12.85 | % | 0.09 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 145.00 | 10.00 | 13.20 | 11.60 | 7.04 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.82 | 1.00 | 0.01 | 0.00 | 9/24/2025 | 10/24/2025 4:00:06 PM EST |
| 146.00 | 8.90 | 12.20 | 10.55 | % | 0.07 | 0 | 0 | 0.79 | 0.98 | 0.02 | -0.02 | 10/24/2025 4:00:06 PM EST | |||
| 147.00 | 8.40 | 11.90 | 10.15 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.75 | 0.95 | 0.02 | -0.04 | 10/1/2025 | 10/24/2025 4:00:06 PM EST |
| 148.00 | 7.70 | 10.30 | 9.00 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.71 | 0.87 | 0.03 | -0.10 | 9/23/2025 | 10/24/2025 4:00:06 PM EST |
| 149.00 | 6.80 | 10.00 | 8.40 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 0.86 | 0.03 | -0.10 | 10/6/2025 | 10/24/2025 4:00:06 PM EST |
| 150.00 | 5.50 | 8.40 | 6.95 | 7.90 | +1.70 | +27.42% | 0.05 | 1 | 31 | 0.64 | 0.83 | 0.04 | -0.11 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 152.50 | 3.10 | 6.30 | 4.70 | 5.70 | -1.40 | -19.72% | 0.03 | 1 | 20 | 0.49 | 0.75 | 0.06 | -0.12 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 155.00 | 1.65 | 4.20 | 2.93 | 3.73 | +0.94 | +33.70% | 0.02 | 2 | 46 | 0.24 | 0.60 | 0.07 | -0.15 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 157.50 | 1.05 | 2.50 | 1.78 | 1.53 | -0.12 | -7.28% | 0.01 | 6 | 60 | 0.26 | 0.43 | 0.07 | -0.15 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 160.00 | 0.45 | 0.95 | 0.70 | 0.92 | -0.13 | -12.39% | 0.00 | 5 | 17 | 0.23 | 0.28 | 0.06 | -0.13 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 162.50 | 0.05 | 1.35 | 0.70 | 0.25 | -0.15 | -37.50% | 0.00 | 29 | 23 | 0.19 | 0.17 | 0.04 | -0.11 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 165.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 2,408 | 58 | 0.24 | 0.10 | 0.03 | -0.07 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 167.50 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.04 | 0.01 | -0.03 | 10/15/2025 | 10/24/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.01 | -0.01 | 10/24/2025 4:00:06 PM EST | |||
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/24/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 177.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 4:00:06 PM EST |
| 134.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 136.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 137.00 | 0.00 | 1.95 | 0.98 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/24/2025 4:00:06 PM EST |
| 138.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 139.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 4:00:06 PM EST |
| 141.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 4:00:06 PM EST |
| 142.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:06 PM EST |
| 143.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 6 | 39 | 0.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 144.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.78 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 4:00:06 PM EST |
| 146.00 | 0.00 | 2.35 | 1.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.02 | 0.02 | -0.02 | 10/20/2025 | 10/24/2025 4:00:06 PM EST |
| 147.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.05 | 0.02 | -0.04 | 10/16/2025 | 10/24/2025 4:00:06 PM EST |
| 148.00 | 0.10 | 0.55 | 0.33 | 0.48 | -0.07 | -12.73% | 0.00 | 5 | 18 | 0.30 | -0.13 | 0.03 | -0.10 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 149.00 | 0.10 | 1.15 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | -0.14 | 0.03 | -0.10 | 10/22/2025 | 10/24/2025 4:00:06 PM EST |
| 150.00 | 0.10 | 0.50 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.24 | -0.17 | 0.04 | -0.11 | 10/22/2025 | 10/24/2025 4:00:06 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | 0.50 | -0.60 | -54.55% | 0.01 | 1 | 144 | 0.44 | -0.25 | 0.06 | -0.12 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 155.00 | 0.75 | 3.00 | 1.88 | 1.30 | -0.40 | -23.53% | 0.01 | 67 | 31 | 0.29 | -0.40 | 0.07 | -0.15 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 157.50 | 2.10 | 3.90 | 3.00 | 2.30 | -0.40 | -14.82% | 0.02 | 63 | 33 | 0.27 | -0.57 | 0.07 | -0.15 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 160.00 | 1.90 | 5.90 | 3.90 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.42 | -0.72 | 0.06 | -0.13 | 10/22/2025 | 10/24/2025 4:00:06 PM EST |
| 162.50 | 4.60 | 6.30 | 5.45 | 6.06 | -0.24 | -3.81% | 0.03 | 70 | 30 | 0.47 | -0.83 | 0.04 | -0.11 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 165.00 | 7.10 | 9.80 | 8.45 | % | 0.05 | 0 | 0 | 0.54 | -0.90 | 0.03 | -0.07 | 10/24/2025 4:00:06 PM EST | |||
| 167.50 | 8.90 | 12.90 | 10.90 | 14.79 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.03 | 10/1/2025 | 10/24/2025 4:00:06 PM EST |
| 170.00 | 11.40 | 15.40 | 13.40 | 18.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 9/30/2025 | 10/24/2025 4:00:06 PM EST |
| 172.50 | 14.40 | 17.80 | 16.10 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 10/3/2025 | 10/24/2025 4:00:06 PM EST |
| 175.00 | 16.40 | 20.40 | 18.40 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 177.50 | 18.90 | 22.90 | 20.90 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 180.00 | 21.30 | 25.40 | 23.35 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 185.00 | 26.40 | 30.40 | 28.40 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 190.00 | 31.40 | 35.40 | 33.40 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 195.00 | 36.40 | 40.40 | 38.40 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 200.00 | 41.40 | 45.40 | 43.40 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 205.00 | 46.60 | 50.30 | 48.45 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 210.00 | 51.40 | 55.40 | 53.40 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 215.00 | 56.40 | 60.30 | 58.35 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 220.00 | 61.40 | 65.40 | 63.40 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 225.00 | 66.30 | 70.40 | 68.35 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST |