Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3315811370


ROST Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

ROST Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

ROST Nov 21, 2025 Exp. - Max Pain @ $135.00

Puts
Calls


ROST Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210 C0.400%1104-29ROST251121C00210000
200 C00%0ROST251121C00200000
195 C00%0ROST251121C00195000
190 C00%0ROST251121C00190000
185 C1.170%2004-22ROST251121C00185000
180 C00%0ROST251121C00180000
175 C00%0ROST251121C00175000
170 C3.500%1105-08ROST251121C00170000
165 C4.700%1105-07ROST251121C00165000
160 C6.10-1.61%111705-08ROST251121C00160000
155 C8.60+17.81%11805-08ROST251121C00155000
150 C5.94+29.13%22004-02ROST251121C00150000
145 C6.02+7.50%12203-25ROST251121C00145000
140 C13.85-19.48%1204-17ROST251121C00140000
135 C16.11+45.79%530504-09ROST251121C00135000
130 C00%0ROST251121C00130000
125 C00%0ROST251121C00125000
120 C00%0ROST251121C00120000
115 C00%0ROST251121C00115000
110 C33.700%2204-09ROST251121C00110000
105 C00%0ROST251121C00105000
100 C00%0ROST251121C00100000
95 C00%0ROST251121C00095000
90 C00%0ROST251121C00090000
85 C00%0ROST251121C00085000
80 C00%0ROST251121C00080000
75 C00%0ROST251121C00075000
70 C00%0ROST251121C00070000
65 C00%0ROST251121C00065000
Puts
StrikePriceChangeVolOILastContract Name
210 P00%0ROST251121P00210000
200 P00%0ROST251121P00200000
195 P00%0ROST251121P00195000
190 P00%0ROST251121P00190000
185 P00%0ROST251121P00185000
180 P00%0ROST251121P00180000
175 P00%0ROST251121P00175000
170 P00%0ROST251121P00170000
165 P00%0ROST251121P00165000
160 P00%0ROST251121P00160000
155 P25.100%6604-02ROST251121P00155000
150 P23.20-12.78%2504-08ROST251121P00150000
145 P00%0ROST251121P00145000
140 P9.80-3.26%101005-07ROST251121P00140000
135 P7.800%10505-09ROST251121P00135000
130 P5.800%1105-08ROST251121P00130000
125 P6.10+10.91%331004-30ROST251121P00125000
120 P6.200%2204-21ROST251121P00120000
115 P00%0ROST251121P00115000
110 P4.450%3104-03ROST251121P00110000
105 P1.700%101005-08ROST251121P00105000
100 P2.420%1103-24ROST251121P00100000
95 P00%0ROST251121P00095000
90 P00%0ROST251121P00090000
85 P1.960%303004-09ROST251121P00085000
80 P00%0ROST251121P00080000
75 P00%0ROST251121P00075000
70 P00%0ROST251121P00070000
65 P00%0ROST251121P00065000


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