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

ROST
Ross Stores Inc
stock NASDAQ

At Close
May 21, 2026 3:59:56 PM EDT
217.08USD-0.326%(-0.71)3,745,948
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 21, 2026 9:25:30 AM EDT
216.50USD-0.592%(-1.29)3,469
After-hours
May 21, 2026 4:59:30 PM EDT
229.99USD+5.947%(+12.91)228,665
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for May 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7901,725922,927


ROST May 22, 2026 Exp. - Volume by Strike
Puts
Calls

ROST May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

ROST May 22, 2026 Exp. - Max Pain @ $212.50

Puts
Calls


ROST May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C00%0ROST260522C00300000
295.00 C00%0ROST260522C00295000
290.00 C0.75-65.91%1205-11ROST260522C00290000
285.00 C2.250%1104-16ROST260522C00285000
280.00 C00%0ROST260522C00280000
275.00 C00%0ROST260522C00275000
270.00 C00%0ROST260522C00270000
265.00 C00%0ROST260522C00265000
260.00 C0.520%202005-08ROST260522C00260000
255.00 C0.33-74.62%2905-11ROST260522C00255000
252.50 C00%0ROST260522C00252500
250.00 C1.70-40.35%2305-04ROST260522C00250000
247.50 C00%0ROST260522C00247500
245.00 C1.50-17.58%213405-08ROST260522C00245000
242.50 C2.75+1.85%1305-11ROST260522C00242500
240.00 C0.90+12.50%105105-14ROST260522C00240000
237.50 C00%0ROST260522C00237500
235.00 C1.85+8.82%14805-14ROST260522C00235000
232.50 C1.80+4.65%111305-15ROST260522C00232500
230.00 C2.05-7.66%16360605-15ROST260522C00230000
227.50 C2.40-14.29%173605-15ROST260522C00227500
225.00 C3.89-0.77%27805-15ROST260522C00225000
222.50 C4.25-33.07%31805-15ROST260522C00222500
220.00 C4.41-22.63%7727905-15ROST260522C00220000
217.50 C5.25+7.14%142405-15ROST260522C00217500
215.00 C6.23-4.15%1416505-15ROST260522C00215000
212.50 C7.70-2.53%641305-15ROST260522C00212500
210.00 C8.70+8.34%1459405-15ROST260522C00210000
207.50 C00%0ROST260522C00207500
205.00 C16.48-29.24%505205-11ROST260522C00205000
202.50 C00%0ROST260522C00202500
200.00 C18.00-40.98%535305-11ROST260522C00200000
197.50 C00%0ROST260522C00197500
195.00 C32.20-4.99%1604-27ROST260522C00195000
192.50 C00%0ROST260522C00192500
190.00 C36.25+6.65%2404-16ROST260522C00190000
187.50 C00%0ROST260522C00187500
185.00 C00%0ROST260522C00185000
180.00 C45.640%2204-16ROST260522C00180000
175.00 C00%0ROST260522C00175000
170.00 C58.10-1.19%1104-30ROST260522C00170000
165.00 C00%0ROST260522C00165000
160.00 C00%0ROST260522C00160000
155.00 C00%0ROST260522C00155000
150.00 C00%0ROST260522C00150000
145.00 C00%0ROST260522C00145000
140.00 C00%0ROST260522C00140000
135.00 C00%0ROST260522C00135000
130.00 C00%0ROST260522C00130000
125.00 C00%0ROST260522C00125000
120.00 C00%0ROST260522C00120000
115.00 C00%0ROST260522C00115000
110.00 C00%0ROST260522C00110000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0ROST260522P00300000
295.00 P00%0ROST260522P00295000
290.00 P00%0ROST260522P00290000
285.00 P00%0ROST260522P00285000
280.00 P00%0ROST260522P00280000
275.00 P00%0ROST260522P00275000
270.00 P00%0ROST260522P00270000
265.00 P00%0ROST260522P00265000
260.00 P00%0ROST260522P00260000
255.00 P00%0ROST260522P00255000
252.50 P00%0ROST260522P00252500
250.00 P00%0ROST260522P00250000
247.50 P00%0ROST260522P00247500
245.00 P00%0ROST260522P00245000
242.50 P00%0ROST260522P00242500
240.00 P00%0ROST260522P00240000
237.50 P00%0ROST260522P00237500
235.00 P12.90+12.17%5305-08ROST260522P00235000
232.50 P11.30+16.49%1105-08ROST260522P00232500
230.00 P9.90+5.32%4805-08ROST260522P00230000
227.50 P14.55-19.70%101405-12ROST260522P00227500
225.00 P14.87+19.25%31905-14ROST260522P00225000
222.50 P6.300%3305-08ROST260522P00222500
220.00 P11.03+0.09%131805-15ROST260522P00220000
217.50 P7.95-19.62%152605-12ROST260522P00217500
215.00 P8.59+0.94%95705-15ROST260522P00215000
212.50 P7.36+1.38%2225605-15ROST260522P00212500
210.00 P6.30+2.61%2532505-15ROST260522P00210000
207.50 P4.70-10.48%422405-15ROST260522P00207500
205.00 P4.50+4.90%51605-13ROST260522P00205000
202.50 P3.53-0.56%525305-15ROST260522P00202500
200.00 P2.90+7.01%2575305-15ROST260522P00200000
197.50 P2.300%1811005-15ROST260522P00197500
195.00 P1.80-12.20%16805-15ROST260522P00195000
192.50 P1.40-15.15%212005-15ROST260522P00192500
190.00 P1.29-14.00%33205-14ROST260522P00190000
187.50 P1.100%1205-15ROST260522P00187500
185.00 P0.80+6.67%2064505-15ROST260522P00185000
180.00 P0.67+17.54%136005-15ROST260522P00180000
175.00 P00%0ROST260522P00175000
170.00 P0.250%2205-15ROST260522P00170000
165.00 P0.510%1105-11ROST260522P00165000
160.00 P00%0ROST260522P00160000
155.00 P00%0ROST260522P00155000
150.00 P00%0ROST260522P00150000
145.00 P00%0ROST260522P00145000
140.00 P00%0ROST260522P00140000
135.00 P00%0ROST260522P00135000
130.00 P00%0ROST260522P00130000
125.00 P0.050%3305-13ROST260522P00125000
120.00 P00%0ROST260522P00120000
115.00 P00%0ROST260522P00115000
110.00 P00%0ROST260522P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC