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
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
52840121


ROST May 30, 2025 Exp. - Volume by Strike
Puts
Calls

ROST May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

ROST May 30, 2025 Exp. - Max Pain @ $143.00

Puts
Calls


ROST May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C00%0ROST250530C00210000
205.00 C00%0ROST250530C00205000
200.00 C00%0ROST250530C00200000
195.00 C00%0ROST250530C00195000
190.00 C00%0ROST250530C00190000
185.00 C00%0ROST250530C00185000
180.00 C00%0ROST250530C00180000
175.00 C00%0ROST250530C00175000
170.00 C00%0ROST250530C00170000
165.00 C00%0ROST250530C00165000
162.50 C00%0ROST250530C00162500
160.00 C0.45-25.00%101104-28ROST250530C00160000
157.50 C0.61-23.75%202004-30ROST250530C00157500
155.00 C1.25-53.18%2204-21ROST250530C00155000
152.50 C1.900%404005-08ROST250530C00152500
150.00 C2.30+9.52%51105-07ROST250530C00150000
149.00 C1.610%1104-21ROST250530C00149000
148.00 C00%0ROST250530C00148000
147.00 C3.78+75.81%1405-07ROST250530C00147000
146.00 C2.350%9704-21ROST250530C00146000
145.00 C4.20-14.29%2405-09ROST250530C00145000
144.00 C6.00+27.66%1405-08ROST250530C00144000
143.00 C6.70+13.56%11305-08ROST250530C00143000
142.00 C5.58-10.43%4605-09ROST250530C00142000
141.00 C5.60-5.08%1205-06ROST250530C00141000
140.00 C00%0ROST250530C00140000
139.00 C00%0ROST250530C00139000
138.00 C5.270%1104-21ROST250530C00138000
137.00 C00%0ROST250530C00137000
136.00 C9.160%1105-05ROST250530C00136000
135.00 C11.01+59.10%1405-07ROST250530C00135000
134.00 C7.350%5504-21ROST250530C00134000
133.00 C00%0ROST250530C00133000
132.00 C00%0ROST250530C00132000
131.00 C00%0ROST250530C00131000
130.00 C00%0ROST250530C00130000
129.00 C00%0ROST250530C00129000
128.00 C00%0ROST250530C00128000
127.00 C00%0ROST250530C00127000
126.00 C00%0ROST250530C00126000
125.00 C00%0ROST250530C00125000
124.00 C00%0ROST250530C00124000
123.00 C00%0ROST250530C00123000
120.00 C00%0ROST250530C00120000
115.00 C00%0ROST250530C00115000
110.00 C00%0ROST250530C00110000
105.00 C00%0ROST250530C00105000
100.00 C00%0ROST250530C00100000
95.00 C00%0ROST250530C00095000
90.00 C00%0ROST250530C00090000
85.00 C00%0ROST250530C00085000
80.00 C00%0ROST250530C00080000
75.00 C00%0ROST250530C00075000
70.00 C00%0ROST250530C00070000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0ROST250530P00210000
205.00 P00%0ROST250530P00205000
200.00 P00%0ROST250530P00200000
195.00 P00%0ROST250530P00195000
190.00 P00%0ROST250530P00190000
185.00 P00%0ROST250530P00185000
180.00 P00%0ROST250530P00180000
175.00 P00%0ROST250530P00175000
170.00 P00%0ROST250530P00170000
165.00 P00%0ROST250530P00165000
162.50 P00%0ROST250530P00162500
160.00 P00%0ROST250530P00160000
157.50 P00%0ROST250530P00157500
155.00 P00%0ROST250530P00155000
152.50 P00%0ROST250530P00152500
150.00 P00%0ROST250530P00150000
149.00 P00%0ROST250530P00149000
148.00 P00%0ROST250530P00148000
147.00 P00%0ROST250530P00147000
146.00 P6.800%2105-09ROST250530P00146000
145.00 P6.20-3.13%2405-09ROST250530P00145000
144.00 P5.80-23.68%14805-09ROST250530P00144000
143.00 P5.30+1.92%122105-09ROST250530P00143000
142.00 P4.90+6.52%101305-09ROST250530P00142000
141.00 P4.50+4.65%10705-09ROST250530P00141000
140.00 P3.90-13.33%2405-07ROST250530P00140000
139.00 P3.70-57.47%44005-09ROST250530P00139000
138.00 P00%0ROST250530P00138000
137.00 P3.000%6305-09ROST250530P00137000
136.00 P00%0ROST250530P00136000
135.00 P2.45-36.36%2405-09ROST250530P00135000
134.00 P00%0ROST250530P00134000
133.00 P2.000%2205-07ROST250530P00133000
132.00 P4.10+32.26%1104-21ROST250530P00132000
131.00 P2.600%1104-15ROST250530P00131000
130.00 P00%0ROST250530P00130000
129.00 P00%0ROST250530P00129000
128.00 P00%0ROST250530P00128000
127.00 P00%0ROST250530P00127000
126.00 P00%0ROST250530P00126000
125.00 P00%0ROST250530P00125000
124.00 P00%0ROST250530P00124000
123.00 P1.30+8.33%11104-29ROST250530P00123000
120.00 P00%0ROST250530P00120000
115.00 P00%0ROST250530P00115000
110.00 P00%0ROST250530P00110000
105.00 P00%0ROST250530P00105000
100.00 P00%0ROST250530P00100000
95.00 P00%0ROST250530P00095000
90.00 P00%0ROST250530P00090000
85.00 P00%0ROST250530P00085000
80.00 P00%0ROST250530P00080000
75.00 P0.150%1104-15ROST250530P00075000
70.00 P00%0ROST250530P00070000


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