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
Jul 21, 2026 3:59:58 PM EDT
235.76USD-0.008%(-0.02)2,327,088
221.35Bid   245.93Ask   24.58Spread
Pre-market
Jul 21, 2026 9:27:30 AM EDT
236.00USD+0.093%(+0.22)650
After-hours
Jul 21, 2026 4:24:30 PM EDT
235.81USD+0.021%(+0.05)429,595
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5751,504702,004


ROST Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

ROST Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

ROST Aug 21, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


ROST Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
305.00 C00%0ROST260821C00305000
300.00 C1.13+465.00%110607-17ROST260821C00300000
295.00 C00%0ROST260821C00295000
290.00 C1.19+495.00%15507-17ROST260821C00290000
285.00 C00%0ROST260821C00285000
280.00 C0.80+128.57%152207-16ROST260821C00280000
275.00 C00%0ROST260821C00275000
270.00 C1.30+21.50%112707-17ROST260821C00270000
265.00 C00%0ROST260821C00265000
260.00 C2.45-2.00%23679507-20ROST260821C00260000
257.50 C00%0ROST260821C00257500
255.00 C00%0ROST260821C00255000
252.50 C00%0ROST260821C00252500
250.00 C4.30+4.88%212607-17ROST260821C00250000
247.50 C00%0ROST260821C00247500
245.00 C00%0ROST260821C00245000
242.50 C00%0ROST260821C00242500
240.00 C8.34+14.25%23127307-20ROST260821C00240000
237.50 C00%0ROST260821C00237500
235.00 C00%0ROST260821C00235000
232.50 C00%0ROST260821C00232500
230.00 C13.50+14.41%318607-20ROST260821C00230000
227.50 C00%0ROST260821C00227500
225.00 C00%0ROST260821C00225000
222.50 C00%0ROST260821C00222500
220.00 C19.80+9.21%511107-20ROST260821C00220000
217.50 C00%0ROST260821C00217500
215.00 C00%0ROST260821C00215000
212.50 C00%0ROST260821C00212500
210.00 C28.20+11.02%620407-17ROST260821C00210000
205.00 C00%0ROST260821C00205000
200.00 C34.49+47.39%11307-16ROST260821C00200000
195.00 C25.27-36.51%1105-13ROST260821C00195000
190.00 C28.03-40.99%12106-26ROST260821C00190000
185.00 C45.90+7.42%1505-08ROST260821C00185000
180.00 C41.68-18.47%1207-14ROST260821C00180000
175.00 C00%0ROST260821C00175000
170.00 C46.13-19.63%1106-26ROST260821C00170000
165.00 C67.80+5.64%1404-20ROST260821C00165000
160.00 C65.15-6.77%6806-02ROST260821C00160000
155.00 C57.57+2.07%21207-06ROST260821C00155000
150.00 C63.45-20.34%1507-01ROST260821C00150000
145.00 C82.350%2105-28ROST260821C00145000
140.00 C00%0ROST260821C00140000
135.00 C00%0ROST260821C00135000
130.00 C70.950%1103-03ROST260821C00130000
125.00 C00%0ROST260821C00125000
120.00 C00%0ROST260821C00120000
115.00 C00%0ROST260821C00115000
Puts
StrikePriceChangeVolOILastContract Name
305.00 P00%0ROST260821P00305000
300.00 P00%0ROST260821P00300000
295.00 P00%0ROST260821P00295000
290.00 P00%0ROST260821P00290000
285.00 P00%0ROST260821P00285000
280.00 P00%0ROST260821P00280000
275.00 P00%0ROST260821P00275000
270.00 P45.00-14.89%1006-25ROST260821P00270000
265.00 P00%0ROST260821P00265000
260.00 P00%0ROST260821P00260000
257.50 P00%0ROST260821P00257500
255.00 P00%0ROST260821P00255000
252.50 P00%0ROST260821P00252500
250.00 P20.60-48.76%2807-16ROST260821P00250000
247.50 P00%0ROST260821P00247500
245.00 P00%0ROST260821P00245000
242.50 P00%0ROST260821P00242500
240.00 P12.00-62.73%46207-20ROST260821P00240000
237.50 P00%0ROST260821P00237500
235.00 P00%0ROST260821P00235000
232.50 P00%0ROST260821P00232500
230.00 P7.22-10.86%614207-20ROST260821P00230000
227.50 P00%0ROST260821P00227500
225.00 P00%0ROST260821P00225000
222.50 P00%0ROST260821P00222500
220.00 P3.38-26.52%914307-20ROST260821P00220000
217.50 P00%0ROST260821P00217500
215.00 P00%0ROST260821P00215000
212.50 P00%0ROST260821P00212500
210.00 P1.42-38.26%1819207-20ROST260821P00210000
205.00 P00%0ROST260821P00205000
200.00 P0.75-21.05%2551307-20ROST260821P00200000
195.00 P0.45-45.12%444007-16ROST260821P00195000
190.00 P0.50-47.92%117107-16ROST260821P00190000
185.00 P0.21-41.67%1612807-16ROST260821P00185000
180.00 P1.18+76.12%15307-20ROST260821P00180000
175.00 P1.42+18.33%26707-01ROST260821P00175000
170.00 P1.13+17.71%22807-01ROST260821P00170000
165.00 P0.16-46.67%14007-09ROST260821P00165000
160.00 P0.25-81.48%303506-16ROST260821P00160000
155.00 P0.250%5506-16ROST260821P00155000
150.00 P0.20-79.59%5706-16ROST260821P00150000
145.00 P0.40-35.48%51406-01ROST260821P00145000
140.00 P2.450%1012-24ROST260821P00140000
135.00 P1.08+129.79%1807-20ROST260821P00135000
130.00 P0.48-4.00%2304-17ROST260821P00130000
125.00 P0.37+32.14%31505-08ROST260821P00125000
120.00 P1.05+16.67%1001-05ROST260821P00120000
115.00 P00%0ROST260821P00115000


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 - 2026 ChartExchange LLC