$184.28
2.191.20%
At close: Dec 15, 4:00 PM EST
$184.28
N/A
After Hours: 4:07 PM EST
Comments
Loading...
Ross Stores (NASDAQ:ROST) Stock, Option Chain
Option chain shows key data for Ross Stores's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Ross Stores.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price83.47Dec 15, 2025
Change
6.578.54%
Bid82.2
Ask86.1
volume8
Intrest0
Strike
100
100
Last Price0.25Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price78.49Dec 15, 2025
Change
6.599.17%
Bid77
Ask81.2
volume12
Intrest0
Strike
105
105
Last Price0.03Dec 15, 2025
Change
0.2288%
Bid-
Ask2.15
volume1
Intrest1
Last Price72.86Dec 15, 2025
Change
-
Bid72.3
Ask76.2
volume4
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.3
Ask71.2
volume0
Intrest0
Strike
115
115
Last Price0.17Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price63.48Dec 15, 2025
Change
-
Bid62.5
Ask65.9
volume4
Intrest0
Strike
120
120
Last Price0.2Nov 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Last Price58.5Dec 15, 2025
Change
-
Bid57.5
Ask61.2
volume4
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price52.66Dec 15, 2025
Change
21.3468.14%
Bid52.3
Ask56.3
volume2
Intrest1
Strike
130
130
Last Price0.1Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest11
Last Price47.67Dec 15, 2025
Change
20.0372.47%
Bid47.5
Ask51.3
volume2
Intrest0
Strike
135
135
Last Price0.03Dec 01, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest14
Last Price35.1Nov 24, 2025
Change
-0%
Bid42.3
Ask46.3
volume0
Intrest0
Strike
140
140
Last Price0.1Dec 01, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest2704
Last Price28.9Nov 24, 2025
Change
-0%
Bid37.3
Ask41.3
volume0
Intrest0
Strike
145
145
Last Price0.09Dec 01, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest20
Last Price33.19Dec 12, 2025
Change
-0%
Bid32.4
Ask36.1
volume0
Intrest20
Strike
150
150
Last Price0.08Dec 04, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest964
Last Price-
Change
-
Bid29.8
Ask33.8
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price27.64Dec 15, 2025
Change
4.5419.65%
Bid27.5
Ask31.3
volume2
Intrest0
Strike
155
155
Last Price0.65Nov 21, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest71
Last Price25.15Dec 15, 2025
Change
-
Bid25
Ask28.9
volume2
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price23.15Dec 11, 2025
Change
-0%
Bid23.2
Ask26.3
volume0
Intrest6
Strike
160
160
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest938
Last Price-
Change
-
Bid19.8
Ask23.9
volume0
Intrest0
Strike
162.5
162.5
Last Price0.08Dec 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Last Price11.65Dec 05, 2025
Change
-0%
Bid17.3
Ask21.4
volume0
Intrest1
Strike
165
165
Last Price0.31Dec 02, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest30
Last Price15.4Dec 15, 2025
Change
0.624.19%
Bid15.1
Ask18.8
volume76
Intrest76
Strike
167.5
167.5
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest33
Last Price12.97Dec 15, 2025
Change
0.685.53%
Bid12.4
Ask16.4
volume78
Intrest511
Strike
170
170
Last Price0.05Dec 15, 2025
Change
0.166.67%
Bid0.05
Ask0.35
volume8
Intrest298
Last Price11.42Dec 12, 2025
Change
-0%
Bid9.9
Ask13.9
volume0
Intrest93
Strike
172.5
172.5
Last Price0.18Dec 12, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest589
Last Price9.31Dec 12, 2025
Change
-0%
Bid8.3
Ask11.4
volume0
Intrest117
Strike
175
175
Last Price0.35Dec 15, 2025
Change
0.1575%
Bid-
Ask0.4
volume5
Intrest280
Last Price4.24Dec 10, 2025
Change
-0%
Bid5
Ask8.4
volume0
Intrest84
Strike
177.5
177.5
Last Price0.32Dec 15, 2025
Change
0.1836%
Bid-
Ask0.5
volume10
Intrest364
Last Price3.65Dec 15, 2025
Change
0.919.78%
Bid3.7
Ask5.1
volume11
Intrest1606
Strike
180
180
Last Price0.5Dec 15, 2025
Change
0.5652.83%
Bid0.3
Ask0.45
volume25
Intrest91
Last Price2.45Dec 15, 2025
Change
0.8553.13%
Bid1.45
Ask2.9
volume29
Intrest899
Strike
182.5
182.5
Last Price0.95Dec 15, 2025
Change
1.0552.5%
Bid0.75
Ask1
volume45
Intrest112
Last Price1.35Dec 15, 2025
Change
0.558.82%
Bid1.15
Ask1.4
volume38
Intrest148
Strike
185
185
Last Price1.85Dec 15, 2025
Change
1.4543.94%
Bid1.8
Ask2
volume70
Intrest106
Last Price0.59Dec 15, 2025
Change
0.1431.11%
Bid0.35
Ask0.55
volume10
Intrest116
Strike
187.5
187.5
Last Price7.78Dec 10, 2025
Change
-0%
Bid1.7
Ask5.8
volume0
Intrest80
Last Price0.25Dec 15, 2025
Change
0.1130.56%
Bid-
Ask0.5
volume34
Intrest95
Strike
190
190
Last Price9.81Dec 10, 2025
Change
-0%
Bid4.9
Ask8
volume0
Intrest1
Last Price0.14Dec 15, 2025
Change
0.0216.67%
Bid-
Ask0.4
volume3
Intrest5
Strike
192.5
192.5
Last Price-
Change
-
Bid7.3
Ask9.7
volume0
Intrest0
Last Price0.09Nov 28, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest4
Strike
195
195
Last Price-
Change
-
Bid8.8
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid11.3
Ask15.3
volume0
Intrest0
Last Price0.45Dec 05, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid13.8
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid16.4
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid18.8
Ask22.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid21.3
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid23.8
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid29.4
Ask32.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid34.4
Ask37.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid38.8
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid44.1
Ask47.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid48.8
Ask52.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid54.1
Ask57.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid58.8
Ask62.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid63.8
Ask67.8
volume0
Intrest0
