$239.04
10.054.39%
At close: Aug 21, 5:00 PM EST
$239.04
N/A
After Hours: Aug 21, 7:27 PM EST
Ross Stores Inc Option Chain
ROSTNASDAQ
Earnings: Q2 2026 Earnings were released on Thu Aug 20th, after the market close
Conference Call: The most recent conference call started at 4:15 PM, 3 days agoClick to view the webcast
Ross Stores Options
View Ross Stores (ROST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.91
P/C Ratio (OI)
1.94
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid117.8
Ask121.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid112.8
Ask116.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid107.8
Ask111.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid102.8
Ask106.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid97.8
Ask101.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price84Aug 20, 2026
Change
-0%
Bid92.9
Ask96.2
volume0
Intrest29
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid88.6
Ask91.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82.8
Ask86.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77.9
Ask81.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid72.9
Ask76.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price71.5Aug 21, 2026
Change
-
Bid68.2
Ask71.4
volume1
Intrest0
Strike
170
170
Last Price1.24Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price53.5Jul 16, 2026
Change
-0%
Bid62.9
Ask66.4
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.9
Ask61.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.9
Ask56.4
volume0
Intrest0
Strike
185
185
Last Price0.56Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid48.1
Ask51.4
volume0
Intrest0
Strike
190
190
Last Price0.4Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Last Price34.5Jul 16, 2026
Change
-0%
Bid43.8
Ask46.3
volume0
Intrest2
Strike
195
195
Last Price0.03Aug 21, 2026
Change
0.4794%
Bid-
Ask0.45
volume8
Intrest88
Last Price40.84Aug 21, 2026
Change
2.356.11%
Bid37.9
Ask41.3
volume5
Intrest6
Strike
200
200
Last Price0.03Aug 21, 2026
Change
0.9797%
Bid-
Ask0.05
volume32
Intrest418
Last Price-
Change
-
Bid33.6
Ask36.3
volume0
Intrest0
Strike
205
205
Last Price0.04Aug 21, 2026
Change
1.797.7%
Bid-
Ask0.05
volume19
Intrest102
Last Price29.7Aug 21, 2026
Change
8.0937.44%
Bid27.9
Ask31.3
volume3
Intrest6
Strike
210
210
Last Price0.03Aug 21, 2026
Change
2.6298.87%
Bid-
Ask0.05
volume59
Intrest127
Last Price-
Change
-
Bid26.1
Ask28.8
volume0
Intrest0
Strike
212.5
212.5
Last Price0.01Aug 21, 2026
Change
3.1999.69%
Bid-
Ask0.35
volume31
Intrest33
Last Price27Aug 21, 2026
Change
950%
Bid23.6
Ask26.3
volume1
Intrest1
Strike
215
215
Last Price0.05Aug 21, 2026
Change
3.998.73%
Bid-
Ask0.1
volume250
Intrest238
Last Price-
Change
-
Bid20.6
Ask23.8
volume0
Intrest0
Strike
217.5
217.5
Last Price4Aug 20, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest4
Last Price22.06Aug 21, 2026
Change
7.349.46%
Bid18.6
Ask21.3
volume5
Intrest7
Strike
220
220
Last Price0.07Aug 21, 2026
Change
5.9398.83%
Bid-
Ask0.4
volume1558
Intrest286
Last Price18.7Aug 21, 2026
Change
6.2650.32%
Bid15.5
Ask19
volume5
Intrest10
Strike
222.5
222.5
Last Price0.1Aug 21, 2026
Change
6.698.51%
Bid-
Ask0.1
volume8
Intrest20
Last Price16.11Aug 21, 2026
Change
4.1134.25%
Bid13
Ask16.6
volume6
Intrest9
Strike
225
225
Last Price0.25Aug 21, 2026
Change
7.5596.79%
Bid0.05
Ask0.25
volume162
Intrest425
Last Price14Aug 21, 2026
Change
3.6335%
Bid10.7
Ask13.9
volume20
Intrest17
Strike
227.5
227.5
Last Price0.19Aug 21, 2026
Change
8.8197.89%
Bid-
Ask0.45
volume73
Intrest117
Last Price9.5Aug 21, 2026
Change
0.374.05%
Bid9.5
Ask11.6
volume143
Intrest118
Strike
230
230
Last Price0.45Aug 21, 2026
Change
9.8495.63%
Bid0.35
Ask0.85
volume160
Intrest358
Last Price8.6Aug 21, 2026
Change
1.114.67%
Bid6.8
Ask9.7
volume14
Intrest86
Strike
232.5
232.5
Last Price1.07Aug 21, 2026
Change
9.0389.41%
Bid0.05
Ask2.85
volume205
Intrest15
Last Price5.98Aug 21, 2026
Change
0.9713.96%
Bid4.9
Ask7.7
volume368
Intrest363
Strike
235
235
Last Price1.65Aug 21, 2026
Change
10.2586.13%
Bid1.25
Ask2.1
volume171
Intrest170
Last Price5.4Aug 21, 2026
Change
1.0115.76%
Bid4.2
Ask5.5
volume53
Intrest25
Strike
237.5
237.5
Last Price2.6Aug 21, 2026
Change
12.382.55%
Bid1.15
Ask2.85
volume36
Intrest17
Last Price3.26Aug 21, 2026
Change
1.8436.08%
Bid1.95
Ask3.5
volume435
Intrest514
Strike
240
240
Last Price4Aug 21, 2026
Change
11.574.19%
Bid2.35
Ask5
volume88
Intrest55
Last Price2.25Aug 21, 2026
Change
1.5841.25%
Bid1
Ask2.75
volume72
Intrest9
Strike
242.5
242.5
Last Price4.8Aug 21, 2026
Change
13.273.33%
Bid3.1
Ask6.5
volume127
Intrest23
Last Price1.4Aug 21, 2026
Change
2.765.85%
Bid1
Ask1.5
volume997
Intrest519
Strike
245
245
Last Price6.9Aug 21, 2026
Change
11.7563%
Bid5.7
Ask8.2
volume52
Intrest35
Last Price1.2Aug 21, 2026
Change
1.5656.52%
Bid0.35
Ask1.2
volume47
Intrest46
Strike
247.5
247.5
Last Price9Aug 21, 2026
Change
11.9857.1%
Bid7.6
Ask10.2
volume1
Intrest19
Last Price0.6Aug 21, 2026
Change
2.3579.66%
Bid0.5
Ask0.7
volume225
Intrest131
Strike
250
250
Last Price22.71Aug 20, 2026
Change
-0%
Bid9.6
Ask12.3
volume0
Intrest14
Last Price0.5Aug 21, 2026
Change
1.676.19%
Bid-
Ask1.3
volume9
Intrest3
Strike
252.5
252.5
Last Price13.07Aug 21, 2026
Change
12.5148.91%
Bid11.6
Ask14.6
volume12
Intrest21
Last Price0.2Aug 21, 2026
Change
1.6889.36%
Bid-
Ask0.35
volume333
Intrest107
Strike
255
255
Last Price17.35Aug 21, 2026
Change
5.9552.19%
Bid14
Ask17.4
volume7
Intrest12
Last Price0.3Aug 21, 2026
Change
176.92%
Bid-
Ask0.95
volume19
Intrest23
Strike
257.5
257.5
Last Price17Aug 13, 2026
Change
-0%
Bid16.3
Ask19.8
volume0
Intrest1
Last Price0.09Aug 21, 2026
Change
1.1692.8%
Bid0.05
Ask0.15
volume136
Intrest97
Strike
260
260
Last Price20.3Aug 21, 2026
Change
8.267.77%
Bid18.9
Ask22.3
volume1
Intrest5
Last Price1.59Aug 19, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid21.4
Ask24.7
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.6386.3%
Bid-
Ask0.1
volume6
Intrest14
Strike
265
265
Last Price-
Change
-
Bid23.9
Ask26.7
volume0
Intrest0
Last Price0.71Aug 20, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest17
Strike
267.5
267.5
Last Price-
Change
-
Bid26.4
Ask29.7
volume0
Intrest0
Last Price0.08Aug 21, 2026
Change
0.3982.98%
Bid-
Ask0.1
volume19
Intrest31
Strike
270
270
Last Price-
Change
-
Bid28.9
Ask31.6
volume0
Intrest0
Last Price0.6Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
272.5
272.5
Last Price-
Change
-
Bid31.4
Ask34.8
volume0
Intrest0
Last Price0.23Aug 21, 2026
Change
0.6774.44%
Bid-
Ask0.3
volume1
Intrest61
Strike
275
275
Last Price38.46Aug 17, 2026
Change
-0%
Bid33.9
Ask37.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid36.4
Ask39.6
volume0
Intrest0
Last Price0.4Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest163
Strike
280
280
Last Price-
Change
-
Bid38.9
Ask41.9
volume0
Intrest0
Last Price1.75Aug 10, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest62
Strike
285
285
Last Price-
Change
-
Bid43.9
Ask46.9
volume0
Intrest0
Last Price1.1Aug 05, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest6
Strike
290
290
Last Price-
Change
-
Bid48.9
Ask51.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price56.2Aug 21, 2026
Change
-
Bid53.9
Ask56.6
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
300
300
Last Price49.9Aug 12, 2026
Change
-0%
Bid58.9
Ask61.6
volume0
Intrest0
Last Price0.12Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid63.9
Ask67.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid68.9
Ask71.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid73.9
Ask76.9
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
320
320
Last Price-
Change
-
Bid78.9
Ask81.9
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
325
325
Last Price-
Change
-
Bid83.9
Ask86.9
volume0
Intrest0
