Options Chain for ROSS STORES INC COM (ROST) - $230.69 as of 9/7/2026 6:15:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 79.70 | 83.00 | 81.35 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 155.00 | 74.70 | 77.70 | 76.20 | 75.87 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 160.00 | 69.80 | 73.10 | 71.45 | % | 0.45 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 165.00 | 64.80 | 68.10 | 66.45 | % | 0.40 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 170.00 | 59.90 | 63.20 | 61.55 | % | 0.36 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 175.00 | 54.90 | 58.20 | 56.55 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 180.00 | 50.00 | 53.20 | 51.60 | % | 0.29 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 185.00 | 45.00 | 48.20 | 46.60 | % | 0.25 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 190.00 | 40.10 | 43.30 | 41.70 | % | 0.22 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:04 PM EST | |||
| 195.00 | 35.30 | 38.10 | 36.70 | % | 0.19 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.02 | 9/4/2026 4:00:04 PM EST | |||
| 200.00 | 30.80 | 33.20 | 32.00 | % | 0.16 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.03 | 9/4/2026 4:00:04 PM EST | |||
| 210.00 | 21.60 | 23.90 | 22.75 | % | 0.11 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.05 | 9/4/2026 4:00:04 PM EST | |||
| 220.00 | 13.20 | 15.80 | 14.50 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.26 | 0.72 | 0.02 | -0.08 | 8/28/2026 | 9/4/2026 4:00:04 PM EST |
| 230.00 | 8.00 | 10.20 | 9.10 | 9.18 | -0.12 | -1.29% | 0.04 | 11 | 121 | 0.28 | 0.53 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 240.00 | 2.95 | 5.70 | 4.33 | 4.40 | -0.70 | -13.73% | 0.02 | 630 | 776 | 0.26 | 0.33 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 250.00 | 0.60 | 3.60 | 2.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.25 | 0.18 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 260.00 | 0.50 | 1.95 | 1.23 | 0.95 | +0.05 | +5.56% | 0.00 | 1 | 566 | 0.28 | 0.09 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 270.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.25 | 0.04 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.01 | 9/4/2026 4:00:04 PM EST | |||
| 195.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | -0.03 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 200.00 | 0.05 | 0.60 | 0.33 | 0.43 | -0.07 | -14.00% | 0.00 | 2 | 87 | 0.23 | -0.06 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 210.00 | 1.15 | 1.30 | 1.23 | 1.19 | +0.24 | +25.27% | 0.01 | 4 | 393 | 0.25 | -0.14 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 220.00 | 2.75 | 3.70 | 3.23 | 3.22 | +0.45 | +16.25% | 0.01 | 3 | 2,090 | 0.24 | -0.28 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 230.00 | 6.70 | 9.10 | 7.90 | 7.09 | +0.69 | +10.79% | 0.03 | 7 | 98 | 0.26 | -0.47 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 240.00 | 11.90 | 14.00 | 12.95 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 4,572 | 0.23 | -0.67 | 0.02 | -0.09 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 250.00 | 18.80 | 22.90 | 20.85 | 20.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.82 | 0.01 | -0.06 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 260.00 | 28.40 | 30.90 | 29.65 | 21.80 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.33 | -0.91 | 0.01 | -0.04 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 270.00 | 38.20 | 41.10 | 39.65 | % | 0.15 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 9/4/2026 4:00:04 PM EST | |||
| 280.00 | 47.70 | 51.10 | 49.40 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:04 PM EST | |||
| 290.00 | 57.80 | 61.00 | 59.40 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 300.00 | 67.70 | 71.00 | 69.35 | 61.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 310.00 | 77.70 | 81.00 | 79.35 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 320.00 | 87.70 | 91.00 | 89.35 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 330.00 | 97.70 | 101.00 | 99.35 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 340.00 | 107.70 | 111.00 | 109.35 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 350.00 | 117.70 | 121.00 | 119.35 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST |