Options Chain for ROSS STORES INC COM (ROST) - $213.09 as of 3/23/2026 8:51:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 111.50 | 115.40 | 113.45 | % | 1.13 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 105.00 | 106.50 | 110.40 | 108.45 | % | 1.03 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 110.00 | 102.20 | 105.40 | 103.80 | % | 0.94 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 115.00 | 97.00 | 100.40 | 98.70 | % | 0.86 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 120.00 | 92.20 | 95.40 | 93.80 | % | 0.78 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 125.00 | 87.30 | 90.40 | 88.85 | % | 0.71 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 130.00 | 82.00 | 85.40 | 83.70 | % | 0.64 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 135.00 | 77.10 | 80.40 | 78.75 | % | 0.58 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 140.00 | 72.00 | 75.40 | 73.70 | % | 0.53 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 145.00 | 66.90 | 70.40 | 68.65 | % | 0.47 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 150.00 | 62.60 | 65.40 | 64.00 | % | 0.43 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 155.00 | 56.90 | 60.40 | 58.65 | % | 0.38 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 160.00 | 52.50 | 55.40 | 53.95 | % | 0.34 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 165.00 | 47.00 | 50.40 | 48.70 | % | 0.30 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 170.00 | 42.00 | 45.40 | 43.70 | 42.23 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:08 PM EST |
| 175.00 | 37.40 | 40.30 | 38.85 | 34.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:08 PM EST |
| 180.00 | 32.80 | 35.40 | 34.10 | 29.73 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:08 PM EST |
| 182.50 | 30.20 | 32.40 | 31.30 | % | 0.17 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 185.00 | 27.50 | 30.50 | 29.00 | 27.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:08 PM EST |
| 187.50 | 25.20 | 27.40 | 26.30 | % | 0.14 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 190.00 | 22.00 | 25.10 | 23.55 | 24.60 | +9.10 | +58.71% | 0.12 | 8 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 192.50 | 20.60 | 23.00 | 21.80 | 22.25 | % | 0.11 | 8 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 195.00 | 17.50 | 20.60 | 19.05 | 17.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:08 PM EST |
| 197.50 | 15.20 | 17.50 | 16.35 | % | 0.08 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.06 | 3/23/2026 4:00:08 PM EST | |||
| 200.00 | 13.00 | 15.10 | 14.05 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.70 | 0.95 | 0.01 | -0.07 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 202.50 | 10.40 | 13.20 | 11.80 | 11.96 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.71 | 0.92 | 0.02 | -0.11 | 3/12/2026 | 3/23/2026 4:00:08 PM EST |
| 205.00 | 8.00 | 10.00 | 9.00 | 10.00 | +3.15 | +45.99% | 0.04 | 1 | 14 | 0.52 | 0.86 | 0.03 | -0.17 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 207.50 | 6.00 | 7.70 | 6.85 | 7.85 | +2.35 | +42.73% | 0.03 | 91 | 147 | 0.45 | 0.79 | 0.04 | -0.22 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 210.00 | 4.00 | 5.10 | 4.55 | 5.30 | +1.25 | +30.87% | 0.02 | 115 | 167 | 0.30 | 0.68 | 0.05 | -0.27 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 212.50 | 2.65 | 3.50 | 3.08 | 3.15 | +0.57 | +22.10% | 0.01 | 31 | 41 | 0.31 | 0.54 | 0.06 | -0.30 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 215.00 | 1.45 | 2.25 | 1.85 | 2.13 | +0.80 | +60.15% | 0.01 | 24 | 97 | 0.30 | 0.39 | 0.06 | -0.29 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 217.50 | 0.75 | 1.30 | 1.03 | 1.01 | +0.31 | +44.29% | 0.00 | 12 | 53 | 0.30 | 0.25 | 0.05 | -0.25 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 220.00 | 0.25 | 0.85 | 0.55 | 0.57 | +0.17 | +42.50% | 0.00 | 126 | 71 | 0.29 | 0.14 | 0.04 | -0.19 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 222.50 | 0.05 | 0.60 | 0.33 | 0.32 | +0.07 | +28.00% | 0.00 | 2 | 1,816 | 0.30 | 0.08 | 0.02 | -0.12 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 225.00 | 0.05 | 0.40 | 0.23 | 0.13 | -0.14 | -51.86% | 0.00 | 3 | 14 | 0.33 | 0.04 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.01 | -0.03 | 3/12/2026 | 3/23/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.65 | % | 0.00 | 1 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 232.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 245.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 255.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:08 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:08 PM EST |
| 187.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:08 PM EST |
| 192.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 8 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 197.50 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | -0.04 | 0.01 | -0.06 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 200.00 | 0.20 | 0.40 | 0.30 | 0.19 | -0.49 | -72.06% | 0.00 | 27 | 52 | 0.41 | -0.05 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 202.50 | 0.25 | 0.55 | 0.40 | 0.45 | -0.60 | -57.15% | 0.00 | 3 | 72 | 0.38 | -0.08 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 205.00 | 0.20 | 0.90 | 0.55 | 0.52 | -0.77 | -59.69% | 0.00 | 12 | 107 | 0.33 | -0.14 | 0.03 | -0.17 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 207.50 | 0.60 | 1.25 | 0.93 | 0.77 | -1.48 | -65.78% | 0.00 | 5 | 26 | 0.33 | -0.21 | 0.04 | -0.22 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 210.00 | 1.10 | 1.60 | 1.35 | 1.25 | -1.35 | -51.93% | 0.01 | 92 | 78 | 0.29 | -0.32 | 0.05 | -0.27 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 212.50 | 1.85 | 2.65 | 2.25 | 1.85 | -1.95 | -51.32% | 0.01 | 9 | 21 | 0.28 | -0.46 | 0.06 | -0.30 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 215.00 | 3.10 | 3.80 | 3.45 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.26 | -0.61 | 0.06 | -0.29 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 217.50 | 3.80 | 5.50 | 4.65 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.36 | -0.75 | 0.05 | -0.25 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 220.00 | 5.90 | 7.60 | 6.75 | % | 0.03 | 0 | 0 | 0.38 | -0.86 | 0.04 | -0.19 | 3/23/2026 4:00:08 PM EST | |||
| 222.50 | 8.50 | 10.40 | 9.45 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.50 | -0.92 | 0.02 | -0.12 | 3/12/2026 | 3/23/2026 4:00:08 PM EST |
| 225.00 | 10.40 | 12.60 | 11.50 | % | 0.05 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.07 | 3/23/2026 4:00:08 PM EST | |||
| 227.50 | 13.10 | 15.20 | 14.15 | % | 0.06 | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 230.00 | 15.40 | 17.40 | 16.40 | % | 0.07 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 232.50 | 17.70 | 20.40 | 19.05 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 235.00 | 19.80 | 22.80 | 21.30 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 240.00 | 25.40 | 27.80 | 26.60 | % | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 245.00 | 29.70 | 33.00 | 31.35 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 250.00 | 34.70 | 38.00 | 36.35 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 255.00 | 39.70 | 42.90 | 41.30 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 260.00 | 44.70 | 47.90 | 46.30 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 265.00 | 49.70 | 53.00 | 51.35 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 270.00 | 54.70 | 58.30 | 56.50 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 275.00 | 59.70 | 63.00 | 61.35 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 280.00 | 64.70 | 67.80 | 66.25 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST |