Options Chain for ROSS STORES INC COM (ROST) - $178.19 as of 12/8/2025 9:25:48 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 | 96.30 | 100.10 | 98.20 | 98.06 | % | 1.23 | 1 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 85.00 | 91.30 | 95.10 | 93.20 | 93.08 | % | 1.10 | 1 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 90.00 | 86.30 | 89.50 | 87.90 | % | 0.98 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 95.00 | 81.30 | 85.10 | 83.20 | % | 0.88 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 100.00 | 76.30 | 80.10 | 78.20 | % | 0.78 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 105.00 | 71.10 | 75.10 | 73.10 | % | 0.70 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 110.00 | 66.30 | 70.10 | 68.20 | % | 0.62 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 115.00 | 61.10 | 65.10 | 63.10 | % | 0.55 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 120.00 | 56.10 | 60.10 | 58.10 | % | 0.48 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 125.00 | 51.10 | 55.10 | 53.10 | % | 0.42 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 130.00 | 46.30 | 49.90 | 48.10 | % | 0.37 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 135.00 | 41.30 | 45.10 | 43.20 | % | 0.32 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 140.00 | 36.10 | 40.10 | 38.10 | % | 0.27 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 145.00 | 31.10 | 35.10 | 33.10 | % | 0.23 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 150.00 | 26.10 | 30.10 | 28.10 | 19.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:06 PM EST |
| 152.50 | 23.60 | 27.60 | 25.60 | % | 0.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 155.00 | 21.10 | 25.10 | 23.10 | % | 0.15 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 157.50 | 18.80 | 22.60 | 20.70 | % | 0.13 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 160.00 | 16.10 | 20.10 | 18.10 | 18.50 | +1.70 | +10.12% | 0.11 | 10 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 162.50 | 13.60 | 17.60 | 15.60 | % | 0.10 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 165.00 | 11.10 | 15.10 | 13.10 | 13.10 | +1.05 | +8.72% | 0.08 | 2,050 | 332 | 0.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 167.50 | 8.70 | 12.60 | 10.65 | % | 0.06 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.03 | 12/8/2025 4:00:06 PM EST | |||
| 170.00 | 7.00 | 10.10 | 8.55 | 8.42 | +1.32 | +18.60% | 0.05 | 866 | 129 | 0.73 | 0.97 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 172.50 | 3.50 | 7.30 | 5.40 | 5.57 | -0.53 | -8.69% | 0.03 | 2 | 1 | 0.56 | 0.92 | 0.04 | -0.07 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 175.00 | 1.45 | 4.90 | 3.18 | 3.35 | +0.29 | +9.48% | 0.02 | 40 | 134 | 0.45 | 0.78 | 0.08 | -0.15 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 177.50 | 1.45 | 1.85 | 1.65 | 1.80 | +0.60 | +50.00% | 0.01 | 172 | 44 | 0.18 | 0.57 | 0.11 | -0.17 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 180.00 | 0.50 | 0.75 | 0.63 | 0.62 | -0.09 | -12.68% | 0.00 | 37 | 55 | 0.18 | 0.29 | 0.10 | -0.13 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 182.50 | 0.00 | 1.55 | 0.78 | 0.30 | -0.19 | -38.78% | 0.00 | 2 | 81 | 0.45 | 0.10 | 0.05 | -0.07 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.24 | -68.58% | 0.00 | 1 | 83 | 0.24 | 0.02 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 187.50 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:06 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:06 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 4:00:06 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 225.00 | 0.00 | 1.35 | 0.68 | 0.05 | % | 0.00 | 5 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 235.00 | 0.00 | 1.35 | 0.68 | 0.05 | % | 0.00 | 4 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 245.00 | 0.00 | 1.45 | 0.73 | 0.05 | % | 0.00 | 4 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 3 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 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 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 5 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 6 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.00 | 6 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 5 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 7 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.01 | 2 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 130.00 | 0.00 | 1.45 | 0.73 | 0.05 | % | 0.01 | 2 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 4:00:06 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | 3.76 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 4:00:06 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.98 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:06 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:06 PM EST |
| 167.50 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | -0.02 | 0.01 | -0.03 | 12/5/2025 | 12/8/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.29 | -0.03 | 0.02 | -0.04 | 12/4/2025 | 12/8/2025 4:00:06 PM EST |
| 172.50 | 0.00 | 0.50 | 0.25 | 0.22 | -0.23 | -51.12% | 0.00 | 4 | 43 | 0.30 | -0.08 | 0.04 | -0.07 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 175.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.23 | -27.72% | 0.00 | 13 | 88 | 0.22 | -0.22 | 0.08 | -0.15 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 177.50 | 1.15 | 1.45 | 1.30 | 1.28 | -0.60 | -31.92% | 0.01 | 82 | 184 | 0.21 | -0.43 | 0.11 | -0.17 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 180.00 | 1.25 | 4.90 | 3.08 | 2.45 | -1.15 | -31.95% | 0.02 | 2 | 5 | 0.50 | -0.71 | 0.10 | -0.13 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 182.50 | 3.10 | 7.10 | 5.10 | % | 0.03 | 0 | 0 | 0.58 | -0.90 | 0.05 | -0.07 | 12/8/2025 4:00:06 PM EST | |||
| 185.00 | 6.90 | 9.20 | 8.05 | 7.30 | % | 0.04 | 30 | 0 | 0.65 | -0.98 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 187.50 | 8.00 | 11.90 | 9.95 | % | 0.05 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 190.00 | 10.30 | 14.40 | 12.35 | % | 0.07 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 192.50 | 12.80 | 16.90 | 14.85 | % | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 195.00 | 15.60 | 19.30 | 17.45 | % | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 197.50 | 17.90 | 21.80 | 19.85 | % | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 200.00 | 20.30 | 24.30 | 22.30 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 202.50 | 23.10 | 26.80 | 24.95 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 205.00 | 25.20 | 29.30 | 27.25 | % | 0.13 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 210.00 | 30.20 | 34.30 | 32.25 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 215.00 | 35.20 | 39.30 | 37.25 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 220.00 | 40.30 | 44.30 | 42.30 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 225.00 | 45.20 | 49.30 | 47.25 | % | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 230.00 | 50.30 | 54.30 | 52.30 | % | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 235.00 | 55.30 | 59.30 | 57.30 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 240.00 | 60.30 | 64.30 | 62.30 | % | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 245.00 | 65.30 | 69.30 | 67.30 | % | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 250.00 | 70.30 | 74.30 | 72.30 | % | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:06 PM EST |