Dark

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 ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,472	4,143	718	9,206

ROST Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

ROST Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

ROST Jun 20, 2025 Exp. - Max Pain @ $140.00

Puts

Calls

ROST Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0.15	-84.21%	1	2	11-19	ROST250620C00220000
210 C	0.30	-53.85%	12	30	11-22	ROST250620C00210000
200 C	1.07	-76.22%	2	3	12-12	ROST250620C00200000
195 C	1.55	+6.90%	116	169	11-27	ROST250620C00195000
190 C	0.85	+30.77%	2	801	01-30	ROST250620C00190000
185 C	0.25	-77.27%	18	102	04-14	ROST250620C00185000
180 C	0.30	-14.29%	26	184	04-14	ROST250620C00180000
175 C	2.65	+17.78%	28	429	01-30	ROST250620C00175000
170 C	0.36	+620.00%	1	207	04-17	ROST250620C00170000
165 C	0.44	-42.11%	4	203	05-09	ROST250620C00165000
160 C	0.81	-20.59%	20	374	05-09	ROST250620C00160000
155 C	1.90	0.00%	16	309	05-08	ROST250620C00155000
150 C	2.85	-17.87%	42	1,330	05-09	ROST250620C00150000
145 C	5.10	-8.93%	2	943	05-09	ROST250620C00145000
140 C	8.60	+4.88%	1	246	05-08	ROST250620C00140000
135 C	12.20	+9.91%	1	1,816	05-08	ROST250620C00135000
130 C	13.90	+4.91%	2	293	05-02	ROST250620C00130000
125 C	19.20	-4.00%	4	99	05-09	ROST250620C00125000
120 C	22.50	+2.27%	2	16	05-02	ROST250620C00120000
115 C	27.25	+25.11%	2	16	05-02	ROST250620C00115000
110 C	21.90	-53.70%	3	8	04-07	ROST250620C00110000
105 C	35.50	-33.27%	5	15	03-06	ROST250620C00105000
100 C	30.30	-6.19%	1	15	04-07	ROST250620C00100000
95 C	61.10	0%	2	1	11-25	ROST250620C00095000
90 C	52.47	+42.66%	1	3	05-07	ROST250620C00090000
85 C	0	0%	0			ROST250620C00085000
80 C	75.20	0%	2	1	11-26	ROST250620C00080000
75 C	80.20	0%	2	0	12-03	ROST250620C00075000
70 C	0	0%	0			ROST250620C00070000
65 C	0	0%	0			ROST250620C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			ROST250620P00220000
210 P	0	0%	0			ROST250620P00210000
200 P	0	0%	0			ROST250620P00200000
195 P	0	0%	0			ROST250620P00195000
190 P	0	0%	0			ROST250620P00190000
185 P	0	0%	0			ROST250620P00185000
180 P	0	0%	0			ROST250620P00180000
175 P	23.80	+3.03%	1	9	01-02	ROST250620P00175000
170 P	19.90	+2.58%	2	55	01-02	ROST250620P00170000
165 P	16.50	+13.79%	7	80	01-07	ROST250620P00165000
160 P	20.21	-10.97%	2	379	04-17	ROST250620P00160000
155 P	14.43	-13.23%	1	20	05-05	ROST250620P00155000
150 P	9.40	-21.67%	12	175	05-08	ROST250620P00150000
145 P	7.10	+7.58%	14	887	05-09	ROST250620P00145000
140 P	4.90	+19.51%	2	1,030	05-09	ROST250620P00140000
135 P	3.26	+23.02%	2	770	05-09	ROST250620P00135000
130 P	1.70	-19.81%	3	549	05-08	ROST250620P00130000
125 P	1.36	+18.26%	26	2,224	05-09	ROST250620P00125000
120 P	1.06	-27.89%	6	359	05-02	ROST250620P00120000
115 P	0.85	-11.46%	1	404	05-05	ROST250620P00115000
110 P	0.47	-17.54%	1	2,633	05-06	ROST250620P00110000
105 P	0.80	-13.98%	4	310	04-16	ROST250620P00105000
100 P	1.17	-6.40%	4	19	04-08	ROST250620P00100000
95 P	1.05	+90.91%	1	4	04-08	ROST250620P00095000
90 P	0.37	0%	2	0	04-03	ROST250620P00090000
85 P	0	0%	0			ROST250620P00085000
80 P	0	0%	0			ROST250620P00080000
75 P	0	0%	0			ROST250620P00075000
70 P	0.20	+17.65%	2	3	03-20	ROST250620P00070000
65 P	0.69	+245.00%	5	14	04-07	ROST250620P00065000

Share