Options Chain for ROSS STORES INC COM (ROST) - $224.21 as of 10/6/2026 8:26:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 107.90 | 111.90 | 109.90 | % | 0.96 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 120.00 | 103.10 | 107.00 | 105.05 | % | 0.88 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 125.00 | 98.00 | 102.00 | 100.00 | % | 0.80 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 130.00 | 93.00 | 97.00 | 95.00 | % | 0.73 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 135.00 | 88.00 | 92.00 | 90.00 | 88.64 | +6.58 | +8.02% | 0.67 | 1 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 140.00 | 83.20 | 87.10 | 85.15 | 84.84 | -2.31 | -2.66% | 0.61 | 2 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 145.00 | 78.10 | 81.90 | 80.00 | 83.19 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/6/2026 4:00:02 PM EST |
| 150.00 | 73.10 | 77.10 | 75.10 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 155.00 | 68.30 | 72.00 | 70.15 | 68.35 | -8.87 | -11.49% | 0.45 | 3 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 160.00 | 63.40 | 67.20 | 65.30 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 165.00 | 58.20 | 62.30 | 60.25 | 60.72 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 10/6/2026 4:00:02 PM EST |
| 170.00 | 54.50 | 57.20 | 55.85 | 55.40 | +6.07 | +12.31% | 0.33 | 1 | 12 | 0.62 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 175.00 | 48.60 | 52.40 | 50.50 | 47.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.03 | 5/14/2026 | 10/6/2026 4:00:02 PM EST |
| 180.00 | 43.50 | 47.50 | 45.50 | 77.89 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.54 | 0.98 | 0.00 | -0.03 | 7/29/2026 | 10/6/2026 4:00:02 PM EST |
| 185.00 | 38.70 | 42.70 | 40.70 | 40.30 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.50 | 0.97 | 0.00 | -0.04 | 5/14/2026 | 10/6/2026 4:00:02 PM EST |
| 190.00 | 34.00 | 38.00 | 36.00 | 32.09 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.44 | 0.95 | 0.00 | -0.06 | 6/30/2026 | 10/6/2026 4:00:02 PM EST |
| 195.00 | 29.50 | 33.50 | 31.50 | % | 0.16 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.07 | 10/6/2026 4:00:02 PM EST | |||
| 200.00 | 25.20 | 29.20 | 27.20 | 25.70 | -6.30 | -19.69% | 0.14 | 10 | 19 | 0.41 | 0.88 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 210.00 | 17.40 | 21.40 | 19.40 | 18.23 | -5.02 | -21.60% | 0.09 | 13 | 20 | 0.31 | 0.77 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 220.00 | 11.10 | 14.60 | 12.85 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.31 | 0.61 | 0.02 | -0.12 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 230.00 | 7.00 | 9.70 | 8.35 | 9.00 | -0.79 | -8.07% | 0.04 | 1 | 230 | 0.33 | 0.45 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 240.00 | 2.70 | 6.80 | 4.75 | 4.70 | -1.29 | -21.54% | 0.02 | 2 | 570 | 0.32 | 0.31 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 250.00 | 1.05 | 4.60 | 2.83 | 2.56 | -0.67 | -20.75% | 0.01 | 2 | 329 | 0.32 | 0.19 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 260.00 | 0.90 | 1.65 | 1.28 | 1.30 | -0.41 | -23.98% | 0.00 | 14 | 302 | 0.32 | 0.12 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 270.00 | 0.15 | 2.65 | 1.40 | 0.63 | -0.22 | -25.89% | 0.01 | 1 | 194 | 0.36 | 0.06 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.51 | 0.03 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.55 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.60 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 10/6/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/6/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/6/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/6/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/6/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/6/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/6/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/6/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 10/6/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.64 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 10/6/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.60 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 10/6/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.55 | -0.02 | 0.00 | -0.03 | 8/20/2026 | 10/6/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.51 | -0.03 | 0.00 | -0.04 | 9/21/2026 | 10/6/2026 4:00:02 PM EST |
| 190.00 | 0.15 | 2.30 | 1.23 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | -0.05 | 0.00 | -0.06 | 9/30/2026 | 10/6/2026 4:00:02 PM EST |
| 195.00 | 0.35 | 1.40 | 0.88 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.30 | -0.08 | 0.01 | -0.07 | 9/29/2026 | 10/6/2026 4:00:02 PM EST |
| 200.00 | 0.90 | 2.05 | 1.48 | 1.24 | -0.18 | -12.68% | 0.01 | 1 | 56 | 0.30 | -0.12 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 210.00 | 2.05 | 4.30 | 3.18 | 4.00 | +0.60 | +17.65% | 0.02 | 86 | 101 | 0.29 | -0.23 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 220.00 | 5.50 | 8.60 | 7.05 | 8.06 | +1.67 | +26.14% | 0.03 | 2 | 138 | 0.31 | -0.39 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 230.00 | 10.60 | 14.50 | 12.55 | 11.65 | 0.00 | 0.00% | 0.05 | 0 | 481 | 0.32 | -0.55 | 0.02 | -0.12 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 240.00 | 17.50 | 21.40 | 19.45 | 17.97 | 0.00 | 0.00% | 0.08 | 0 | 2,362 | 0.32 | -0.69 | 0.01 | -0.11 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 250.00 | 25.20 | 29.00 | 27.10 | 19.09 | 0.00 | 0.00% | 0.11 | 0 | 1,573 | 0.40 | -0.81 | 0.01 | -0.08 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 260.00 | 34.10 | 37.90 | 36.00 | 30.50 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.43 | -0.89 | 0.01 | -0.06 | 8/19/2026 | 10/6/2026 4:00:02 PM EST |
| 270.00 | 44.70 | 47.60 | 46.15 | 34.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | -0.94 | 0.00 | -0.04 | 8/21/2026 | 10/6/2026 4:00:02 PM EST |
| 280.00 | 53.80 | 57.80 | 55.80 | % | 0.20 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 10/6/2026 4:00:02 PM EST | |||
| 290.00 | 63.80 | 67.80 | 65.80 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 10/6/2026 4:00:02 PM EST | |||
| 300.00 | 74.50 | 77.60 | 76.05 | 70.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/2/2026 | 10/6/2026 4:00:02 PM EST |
| 310.00 | 83.80 | 87.80 | 85.80 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 320.00 | 94.10 | 97.60 | 95.85 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 330.00 | 103.90 | 107.80 | 105.85 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 340.00 | 113.90 | 117.80 | 115.85 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 350.00 | 124.00 | 127.80 | 125.90 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST |