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 Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
708	1,133	157	1,126

ROST Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

ROST Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

ROST Aug 15, 2025 Exp. - Max Pain @ $140.00

Puts

Calls

ROST Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0.05	-50.00%	1	13	04-28	ROST250815C00220000
210 C	0.35	0%	2	2	02-05	ROST250815C00210000
200 C	0	0%	0			ROST250815C00200000
195 C	0	0%	0			ROST250815C00195000
190 C	0	0%	0			ROST250815C00190000
185 C	1.90	-19.15%	5	16	01-29	ROST250815C00185000
180 C	3.00	+11.11%	2	8	01-30	ROST250815C00180000
175 C	3.90	+8.33%	8	3	01-30	ROST250815C00175000
170 C	0.72	-4.00%	10	76	05-05	ROST250815C00170000
165 C	1.20	+41.18%	1	66	05-06	ROST250815C00165000
160 C	2.09	-0.48%	3	106	05-06	ROST250815C00160000
155 C	3.29	+32.13%	4	26	05-06	ROST250815C00155000
150 C	5.07	-0.59%	4	817	05-09	ROST250815C00150000
145 C	7.00	-4.11%	1	257	05-06	ROST250815C00145000
140 C	10.40	+14.29%	3	315	05-07	ROST250815C00140000
135 C	12.60	+29.90%	6	45	04-24	ROST250815C00135000
130 C	12.70	+81.43%	63	45	04-21	ROST250815C00130000
125 C	21.50	+18.13%	1	14	04-15	ROST250815C00125000
120 C	17.30	+15.33%	5	18	04-03	ROST250815C00120000
115 C	21.50	-17.62%	11	11	04-03	ROST250815C00115000
110 C	32.95	0%	1	1	04-10	ROST250815C00110000
105 C	37.05	0%	1	1	04-10	ROST250815C00105000
100 C	30.20	0%	1	1	03-12	ROST250815C00100000
95 C	0	0%	0			ROST250815C00095000
90 C	0	0%	0			ROST250815C00090000
85 C	0	0%	0			ROST250815C00085000
80 C	0	0%	0			ROST250815C00080000
75 C	0	0%	0			ROST250815C00075000
70 C	0	0%	0			ROST250815C00070000
65 C	0	0%	0			ROST250815C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			ROST250815P00220000
210 P	0	0%	0			ROST250815P00210000
200 P	0	0%	0			ROST250815P00200000
195 P	0	0%	0			ROST250815P00195000
190 P	0	0%	0			ROST250815P00190000
185 P	0	0%	0			ROST250815P00185000
180 P	0	0%	0			ROST250815P00180000
175 P	0	0%	0			ROST250815P00175000
170 P	0	0%	0			ROST250815P00170000
165 P	19.00	0%	28	28	01-16	ROST250815P00165000
160 P	21.50	+50.35%	1	3	02-13	ROST250815P00160000
155 P	13.10	-13.82%	4	15	05-08	ROST250815P00155000
150 P	11.60	+5.45%	36	111	05-09	ROST250815P00150000
145 P	8.50	-12.37%	42	225	05-09	ROST250815P00145000
140 P	6.30	-1.56%	2	148	05-09	ROST250815P00140000
135 P	5.00	-1.96%	5	83	05-07	ROST250815P00135000
130 P	3.20	-15.79%	5	97	05-08	ROST250815P00130000
125 P	1.95	-24.42%	3	254	05-08	ROST250815P00125000
120 P	2.55	-6.25%	1	174	04-23	ROST250815P00120000
115 P	1.75	-64.29%	1	123	04-29	ROST250815P00115000
110 P	1.05	+12.90%	1	10	05-06	ROST250815P00110000
105 P	1.32	-35.92%	5	1	04-17	ROST250815P00105000
100 P	1.11	0%	1	1	03-24	ROST250815P00100000
95 P	1.05	+75.00%	2	2	04-09	ROST250815P00095000
90 P	0.63	0%	2	1	04-01	ROST250815P00090000
85 P	0.45	0%	2	1	04-01	ROST250815P00085000
80 P	0.40	0%	2	2	12-30	ROST250815P00080000
75 P	0.30	0.00%	1	3	03-27	ROST250815P00075000
70 P	0.30	0%	1	1	03-27	ROST250815P00070000
65 P	0	0%	0			ROST250815P00065000

Share