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 12, 2025 3:59:59 PM EDT
149.26USD+4.902%(+6.98)2,662,804
149.24Bid   149.28Ask   0.04Spread
Pre-market
May 12, 2025 8:31:30 AM EDT
143.78USD+1.054%(+1.50)200
After-hours
May 12, 2025 4:39:30 PM EDT
149.26USD+0.003%(0.00)44,212
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
144812298


ROST May 23, 2025 Exp. - Volume by Strike
Puts
Calls

ROST May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

ROST May 23, 2025 Exp. - Max Pain @ $145.00

Puts
Calls


ROST May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C00%0ROST250523C00210000
205.00 C00%0ROST250523C00205000
200.00 C00%0ROST250523C00200000
195.00 C00%0ROST250523C00195000
190.00 C00%0ROST250523C00190000
185.00 C00%0ROST250523C00185000
180.00 C00%0ROST250523C00180000
175.00 C00%0ROST250523C00175000
170.00 C00%0ROST250523C00170000
165.00 C00%0ROST250523C00165000
162.50 C00%0ROST250523C00162500
160.00 C1.300%1104-15ROST250523C00160000
157.50 C1.750%1104-15ROST250523C00157500
155.00 C0.90-59.46%15804-22ROST250523C00155000
152.50 C1.35+17.39%4105-09ROST250523C00152500
150.00 C2.00-9.09%202005-09ROST250523C00150000
149.00 C2.15+7.50%2305-09ROST250523C00149000
148.00 C2.200%1105-07ROST250523C00148000
147.00 C2.88+25.22%4505-09ROST250523C00147000
146.00 C4.00+53.85%2805-08ROST250523C00146000
145.00 C3.90-6.25%1189205-09ROST250523C00145000
144.00 C4.80+34.83%1205-08ROST250523C00144000
143.00 C00%0ROST250523C00143000
142.00 C5.900%1105-08ROST250523C00142000
141.00 C4.000%1104-22ROST250523C00141000
140.00 C4.95-1.00%1304-28ROST250523C00140000
139.00 C00%0ROST250523C00139000
138.00 C00%0ROST250523C00138000
137.00 C00%0ROST250523C00137000
136.00 C7.93+58.60%1105-06ROST250523C00136000
135.00 C9.95+57.94%61205-09ROST250523C00135000
134.00 C4.60-32.35%21204-08ROST250523C00134000
133.00 C9.250%2204-28ROST250523C00133000
132.00 C00%0ROST250523C00132000
131.00 C11.58+59.07%1105-06ROST250523C00131000
130.00 C00%0ROST250523C00130000
129.00 C00%0ROST250523C00129000
128.00 C00%0ROST250523C00128000
127.00 C00%0ROST250523C00127000
126.00 C00%0ROST250523C00126000
125.00 C00%0ROST250523C00125000
124.00 C00%0ROST250523C00124000
123.00 C00%0ROST250523C00123000
122.00 C00%0ROST250523C00122000
121.00 C00%0ROST250523C00121000
120.00 C00%0ROST250523C00120000
119.00 C00%0ROST250523C00119000
118.00 C00%0ROST250523C00118000
115.00 C00%0ROST250523C00115000
110.00 C00%0ROST250523C00110000
105.00 C00%0ROST250523C00105000
100.00 C00%0ROST250523C00100000
95.00 C00%0ROST250523C00095000
90.00 C00%0ROST250523C00090000
85.00 C00%0ROST250523C00085000
80.00 C00%0ROST250523C00080000
75.00 C00%0ROST250523C00075000
70.00 C00%0ROST250523C00070000
65.00 C00%0ROST250523C00065000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0ROST250523P00210000
205.00 P00%0ROST250523P00205000
200.00 P00%0ROST250523P00200000
195.00 P00%0ROST250523P00195000
190.00 P00%0ROST250523P00190000
185.00 P00%0ROST250523P00185000
180.00 P00%0ROST250523P00180000
175.00 P00%0ROST250523P00175000
170.00 P00%0ROST250523P00170000
165.00 P00%0ROST250523P00165000
162.50 P00%0ROST250523P00162500
160.00 P00%0ROST250523P00160000
157.50 P00%0ROST250523P00157500
155.00 P00%0ROST250523P00155000
152.50 P00%0ROST250523P00152500
150.00 P11.30-30.33%1204-28ROST250523P00150000
149.00 P10.500%1104-28ROST250523P00149000
148.00 P00%0ROST250523P00148000
147.00 P6.000%5505-08ROST250523P00147000
146.00 P5.600%1105-08ROST250523P00146000
145.00 P5.600%1184705-09ROST250523P00145000
144.00 P00%0ROST250523P00144000
143.00 P4.400%2205-08ROST250523P00143000
142.00 P4.70+27.03%4305-09ROST250523P00142000
141.00 P4.200%6305-09ROST250523P00141000
140.00 P5.650%121204-30ROST250523P00140000
139.00 P5.000%2105-01ROST250523P00139000
138.00 P4.650%121204-30ROST250523P00138000
137.00 P4.10-8.89%1305-01ROST250523P00137000
136.00 P3.600%2205-01ROST250523P00136000
135.00 P2.09-5.00%21805-09ROST250523P00135000
134.00 P1.80-28.00%21205-09ROST250523P00134000
133.00 P1.54-31.56%4305-09ROST250523P00133000
132.00 P1.95-4.88%1205-07ROST250523P00132000
131.00 P1.80-40.00%111305-07ROST250523P00131000
130.00 P1.50-38.78%4205-02ROST250523P00130000
129.00 P1.550%1105-06ROST250523P00129000
128.00 P1.40-9.68%1305-06ROST250523P00128000
127.00 P1.950%1104-15ROST250523P00127000
126.00 P1.05-19.23%1405-06ROST250523P00126000
125.00 P0.05-96.15%15705-01ROST250523P00125000
124.00 P00%0ROST250523P00124000
123.00 P00%0ROST250523P00123000
122.00 P00%0ROST250523P00122000
121.00 P00%0ROST250523P00121000
120.00 P0.69-9.21%1188605-09ROST250523P00120000
119.00 P0.650%1105-06ROST250523P00119000
118.00 P00%0ROST250523P00118000
115.00 P00%0ROST250523P00115000
110.00 P00%0ROST250523P00110000
105.00 P1.780%2204-07ROST250523P00105000
100.00 P00%0ROST250523P00100000
95.00 P00%0ROST250523P00095000
90.00 P00%0ROST250523P00090000
85.00 P00%0ROST250523P00085000
80.00 P00%0ROST250523P00080000
75.00 P0.150%1104-15ROST250523P00075000
70.00 P00%0ROST250523P00070000
65.00 P00%0ROST250523P00065000


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 - 2025 ChartExchange LLC