Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,075	1,290	262	3,494

ROST Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

ROST Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ROST Sep 18, 2026 Exp. - Max Pain @ $220.00

Puts

Calls

ROST Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0	0%	0			ROST260918C00330000
320 C	0	0%	0			ROST260918C00320000
310 C	0.80	0%	5	5	05-28	ROST260918C00310000
300 C	0.55	0%	4	4	07-16	ROST260918C00300000
290 C	0.80	-58.97%	2	5	07-16	ROST260918C00290000
280 C	1.65	+13.79%	1	203	07-17	ROST260918C00280000
270 C	1.40	0.00%	4	261	07-15	ROST260918C00270000
260 C	4.45	+3.49%	3	196	07-20	ROST260918C00260000
250 C	6.50	+47.73%	41	321	07-16	ROST260918C00250000
240 C	10.68	+6.27%	3	295	07-20	ROST260918C00240000
230 C	16.10	+9.52%	34	980	07-20	ROST260918C00230000
220 C	20.80	+24.55%	10	250	07-16	ROST260918C00220000
210 C	29.49	+9.22%	1	129	07-20	ROST260918C00210000
200 C	38.10	+6.13%	1	45	07-20	ROST260918C00200000
195 C	23.35	-39.27%	1	56	07-06	ROST260918C00195000
190 C	45.00	+18.89%	3	88	07-16	ROST260918C00190000
185 C	48.00	+15.11%	4	79	07-16	ROST260918C00185000
180 C	55.35	-1.00%	3	82	06-23	ROST260918C00180000
175 C	56.37	-10.88%	1	36	06-24	ROST260918C00175000
170 C	26.40	+18.92%	8	24	12-18	ROST260918C00170000
165 C	44.73	-12.81%	2	27	06-30	ROST260918C00165000
160 C	50.90	-9.64%	6	8	06-30	ROST260918C00160000
155 C	55.10	-9.37%	3	72	06-30	ROST260918C00155000
150 C	60.15	-7.60%	1	41	06-30	ROST260918C00150000
145 C	65.88	+241.35%	6	25	06-30	ROST260918C00145000
140 C	73.70	-1.67%	1	9	07-01	ROST260918C00140000
135 C	53.71	+4.09%	1	14	12-16	ROST260918C00135000
130 C	96.50	+147.44%	1	88	06-25	ROST260918C00130000
125 C	39.10	+93.56%	2	9	10-14	ROST260918C00125000
120 C	31.90	+2.90%	1	5	08-05	ROST260918C00120000
115 C	38.90	+9.58%	2	5	08-07	ROST260918C00115000
110 C	31.60	0%	2	2	07-10	ROST260918C00110000
105 C	0	0%	0			ROST260918C00105000
100 C	134.72	0%	1	1	05-27	ROST260918C00100000
95 C	0	0%	0			ROST260918C00095000
90 C	0	0%	0			ROST260918C00090000
85 C	0	0%	0			ROST260918C00085000
80 C	0	0%	0			ROST260918C00080000
75 C	0	0%	0			ROST260918C00075000
70 C	0	0%	0			ROST260918C00070000
65 C	0	0%	0			ROST260918C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			ROST260918P00330000
320 P	0	0%	0			ROST260918P00320000
310 P	0	0%	0			ROST260918P00310000
300 P	0	0%	0			ROST260918P00300000
290 P	0	0%	0			ROST260918P00290000
280 P	55.00	0%	1	0	06-25	ROST260918P00280000
270 P	0	0%	0			ROST260918P00270000
260 P	24.90	0%	1	0	06-12	ROST260918P00260000
250 P	19.14	-19.24%	2	144	06-12	ROST260918P00250000
240 P	14.60	-8.75%	3	118	07-20	ROST260918P00240000
230 P	9.82	-10.32%	8	245	07-20	ROST260918P00230000
220 P	5.83	-14.89%	32	357	07-20	ROST260918P00220000
210 P	3.48	-15.12%	4	1,082	07-20	ROST260918P00210000
200 P	2.01	-53.26%	3	481	07-20	ROST260918P00200000
195 P	3.27	-34.60%	3	174	07-10	ROST260918P00195000
190 P	1.07	-54.27%	1	259	07-17	ROST260918P00190000
185 P	1.00	-41.86%	1	143	07-16	ROST260918P00185000
180 P	1.26	-27.17%	2	103	07-14	ROST260918P00180000
175 P	0.88	-58.10%	72	92	07-14	ROST260918P00175000
170 P	1.70	+1.80%	1	22	06-30	ROST260918P00170000
165 P	0	0%	0			ROST260918P00165000
160 P	0.97	-3.00%	1	25	06-29	ROST260918P00160000
155 P	4.90	-18.33%	4	25	12-30	ROST260918P00155000
150 P	0.80	-23.81%	2	13	05-22	ROST260918P00150000
145 P	0.26	-29.73%	5	21	07-08	ROST260918P00145000
140 P	2.76	-1.43%	2	4	12-19	ROST260918P00140000
135 P	1.30	-10.34%	1	11	04-07	ROST260918P00135000
130 P	0.20	-80.00%	3	10	06-10	ROST260918P00130000
125 P	0.60	-40.00%	1	63	05-12	ROST260918P00125000
120 P	0.42	-10.64%	4	33	04-22	ROST260918P00120000
115 P	0.51	+37.84%	2	23	05-15	ROST260918P00115000
110 P	0.27	-3.57%	17	122	04-22	ROST260918P00110000
105 P	4.00	-2.44%	2	10	08-04	ROST260918P00105000
100 P	0.12	-45.45%	1	76	07-17	ROST260918P00100000
95 P	0.96	0%	65	65	11-25	ROST260918P00095000
90 P	0.85	0%	22	22	11-25	ROST260918P00090000
85 P	2.05	0%	1	1	05-27	ROST260918P00085000
80 P	1.60	0%	2	2	05-27	ROST260918P00080000
75 P	0	0%	0			ROST260918P00075000
70 P	0.48	-61.60%	2	2	10-29	ROST260918P00070000
65 P	0.40	-50.00%	6	8	10-29	ROST260918P00065000

document.getElementById("BD1mr0").onerror = function(){this.style.display='none';}; .dark-mode .ZMGz2V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZMGz2V{ color: #333333; background-color: white; border: 2px solid #333333; }ROSTRoss Stores Incstock NASDAQ

ROST Sep 18, 2026 Exp. - Open Interest by Strike

ROST Sep 18, 2026 Exp. - Max Pain @ $220.00

ROST
Ross Stores Inc
stock NASDAQ