Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ROST
Ross Stores Inc
stock NASDAQ

At Close
Dec 24, 2025 12:59:56 PM EST
181.65USD+0.576%(+1.04)422,821
153.00Bid   181.67Ask   28.67Spread
Pre-market
Dec 23, 2025 9:15:30 AM EST
179.46USD-0.639%(-1.15)0
After-hours
Dec 23, 2025 4:01:30 PM EST
180.81USD+0.116%(+0.21)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
148839184663


ROST Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

ROST Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

ROST Dec 26, 2025 Exp. - Max Pain @ $182.50

Puts
Calls


ROST Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250.00 C00%0ROST251226C00250000
245.00 C00%0ROST251226C00245000
240.00 C00%0ROST251226C00240000
235.00 C00%0ROST251226C00235000
230.00 C00%0ROST251226C00230000
225.00 C00%0ROST251226C00225000
220.00 C00%0ROST251226C00220000
215.00 C00%0ROST251226C00215000
210.00 C00%0ROST251226C00210000
207.50 C00%0ROST251226C00207500
205.00 C00%0ROST251226C00205000
202.50 C00%0ROST251226C00202500
200.00 C00%0ROST251226C00200000
197.50 C00%0ROST251226C00197500
195.00 C00%0ROST251226C00195000
192.50 C00%0ROST251226C00192500
190.00 C0.25+25.00%3812-18ROST251226C00190000
187.50 C0.60+50.00%314212-18ROST251226C00187500
185.00 C0.20-33.33%3138412-23ROST251226C00185000
182.50 C0.48+17.07%3230512-23ROST251226C00182500
180.00 C1.20-33.33%566812-23ROST251226C00180000
177.50 C3.02-43.34%5812-23ROST251226C00177500
175.00 C7.70+94.94%51412-19ROST251226C00175000
172.50 C8.270%5512-22ROST251226C00172500
170.00 C11.35-12.63%22912-22ROST251226C00170000
167.50 C00%0ROST251226C00167500
165.00 C17.55+39.84%1312-19ROST251226C00165000
162.50 C00%0ROST251226C00162500
160.00 C13.50+68.75%3311-21ROST251226C00160000
157.50 C00%0ROST251226C00157500
155.00 C11.270%1111-20ROST251226C00155000
152.50 C00%0ROST251226C00152500
150.00 C31.130%2012-22ROST251226C00150000
145.00 C36.120%2012-22ROST251226C00145000
140.00 C39.890%4212-23ROST251226C00140000
135.00 C44.87-4.41%4212-23ROST251226C00135000
130.00 C50.05-2.38%5412-23ROST251226C00130000
125.00 C55.03-2.27%6412-23ROST251226C00125000
120.00 C60.85-0.64%1112-23ROST251226C00120000
115.00 C65.990%2012-22ROST251226C00115000
110.00 C70.61-1.52%4112-23ROST251226C00110000
105.00 C75.60-1.42%4112-23ROST251226C00105000
100.00 C80.470%2112-22ROST251226C00100000
95.00 C85.460%2112-22ROST251226C00095000
90.00 C00%0ROST251226C00090000
85.00 C00%0ROST251226C00085000
80.00 C00%0ROST251226C00080000
Puts
StrikePriceChangeVolOILastContract Name
250.00 P00%0ROST251226P00250000
245.00 P00%0ROST251226P00245000
240.00 P00%0ROST251226P00240000
235.00 P00%0ROST251226P00235000
230.00 P00%0ROST251226P00230000
225.00 P00%0ROST251226P00225000
220.00 P00%0ROST251226P00220000
215.00 P00%0ROST251226P00215000
210.00 P00%0ROST251226P00210000
207.50 P00%0ROST251226P00207500
205.00 P00%0ROST251226P00205000
202.50 P00%0ROST251226P00202500
200.00 P00%0ROST251226P00200000
197.50 P00%0ROST251226P00197500
195.00 P00%0ROST251226P00195000
192.50 P00%0ROST251226P00192500
190.00 P00%0ROST251226P00190000
187.50 P6.900%1206012-22ROST251226P00187500
185.00 P4.60+4.55%508012-23ROST251226P00185000
182.50 P2.20+50.68%14412-23ROST251226P00182500
180.00 P0.83-20.95%2023512-23ROST251226P00180000
177.50 P0.25-37.50%356312-23ROST251226P00177500
175.00 P0.48+380.00%110112-23ROST251226P00175000
172.50 P0.29-3.33%2412-23ROST251226P00172500
170.00 P0.05-16.67%11717612-23ROST251226P00170000
167.50 P0.600%5512-09ROST251226P00167500
165.00 P0.46-72.94%703812-01ROST251226P00165000
162.50 P00%0ROST251226P00162500
160.00 P0.17-89.38%13412-01ROST251226P00160000
157.50 P00%0ROST251226P00157500
155.00 P0.80-81.82%4211-21ROST251226P00155000
152.50 P00%0ROST251226P00152500
150.00 P2.650%2211-11ROST251226P00150000
145.00 P0.35-80.66%2211-21ROST251226P00145000
140.00 P00%0ROST251226P00140000
135.00 P00%0ROST251226P00135000
130.00 P0.610%2111-19ROST251226P00130000
125.00 P00%0ROST251226P00125000
120.00 P00%0ROST251226P00120000
115.00 P00%0ROST251226P00115000
110.00 P00%0ROST251226P00110000
105.00 P00%0ROST251226P00105000
100.00 P00%0ROST251226P00100000
95.00 P00%0ROST251226P00095000
90.00 P00%0ROST251226P00090000
85.00 P00%0ROST251226P00085000
80.00 P00%0ROST251226P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC