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

ROST
Ross Stores Inc
stock NASDAQ

At Close
Sep 18, 2026 3:59:58 PM EDT
226.56USD-1.272%(-2.92)3,980,252
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
228.62USD-0.375%(-0.86)8,729
After-hours
Sep 18, 2026 4:59:30 PM EDT
226.61USD+0.022%(+0.05)2,684
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6946,8891,64710,341


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 @ $230.00

Puts
Calls


ROST Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C0.05-80.00%46547008-20ROST260918C00330000
320.00 C0.05-83.33%192208-20ROST260918C00320000
310.00 C0.650.00%11508-10ROST260918C00310000
300.00 C0.10+100.00%172709-02ROST260918C00300000
290.00 C0.10-9.09%12108-25ROST260918C00290000
285.00 C00%0ROST260918C00285000
280.00 C0.34+325.00%422009-09ROST260918C00280000
275.00 C00%0ROST260918C00275000
270.00 C0.10+100.00%131509-03ROST260918C00270000
265.00 C0.24-33.33%1108-26ROST260918C00265000
262.50 C00%0ROST260918C00262500
260.00 C0.03-70.00%22,27809-11ROST260918C00260000
257.50 C1.300%2208-25ROST260918C00257500
255.00 C0.40+73.91%1109-03ROST260918C00255000
252.50 C0.30-86.84%1608-28ROST260918C00252500
250.00 C0.03-40.00%265409-17ROST260918C00250000
247.50 C0.10-60.00%1220109-10ROST260918C00247500
245.00 C0.01-97.14%154009-16ROST260918C00245000
242.50 C0.20-20.00%1012409-14ROST260918C00242500
240.00 C0.05-37.50%557609-16ROST260918C00240000
237.50 C0.28-49.09%4110909-15ROST260918C00237500
235.00 C0.10-62.96%139609-16ROST260918C00235000
232.50 C0.95+280.00%10121709-17ROST260918C00232500
230.00 C2.10+100.00%1677609-17ROST260918C00230000
227.50 C3.95+38.60%101809-11ROST260918C00227500
225.00 C5.90+78.79%52509-17ROST260918C00225000
222.50 C7.50+70.45%8609-17ROST260918C00222500
220.00 C10.60+55.88%1421409-17ROST260918C00220000
217.50 C00%0ROST260918C00217500
215.00 C00%0ROST260918C00215000
212.50 C14.75-24.32%1109-09ROST260918C00212500
210.00 C15.00-31.19%12909-16ROST260918C00210000
207.50 C00%0ROST260918C00207500
205.00 C00%0ROST260918C00205000
202.50 C00%0ROST260918C00202500
200.00 C28.24-8.31%101009-08ROST260918C00200000
195.00 C31.05-13.99%32409-16ROST260918C00195000
190.00 C39.74-3.31%31109-08ROST260918C00190000
185.00 C43.67-5.27%1309-17ROST260918C00185000
180.00 C48.59+2.51%1309-17ROST260918C00180000
175.00 C56.00-0.66%603609-04ROST260918C00175000
170.00 C61.10-20.65%352409-04ROST260918C00170000
165.00 C66.10-19.39%452809-04ROST260918C00165000
160.00 C71.10+0.68%15909-04ROST260918C00160000
155.00 C76.00+0.64%1007009-04ROST260918C00155000
150.00 C81.00+0.25%604009-04ROST260918C00150000
145.00 C86.10+30.69%352509-04ROST260918C00145000
140.00 C90.30-10.84%15909-04ROST260918C00140000
135.00 C96.10-4.85%151009-04ROST260918C00135000
130.00 C101.10-4.62%1058909-04ROST260918C00130000
125.00 C106.10-14.78%20809-04ROST260918C00125000
120.00 C110.50+246.39%5509-04ROST260918C00120000
115.00 C116.00+198.20%5509-04ROST260918C00115000
110.00 C31.600%2207-10ROST260918C00110000
105.00 C124.360%4009-14ROST260918C00105000
100.00 C128.92-1.59%6209-14ROST260918C00100000
95.00 C133.890%2009-14ROST260918C00095000
90.00 C00%0ROST260918C00090000
85.00 C143.920%6309-14ROST260918C00085000
80.00 C148.910%6309-14ROST260918C00080000
75.00 C00%0ROST260918C00075000
70.00 C00%0ROST260918C00070000
65.00 C00%0ROST260918C00065000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0ROST260918P00330000
320.00 P00%0ROST260918P00320000
310.00 P70.700%1008-21ROST260918P00310000
300.00 P59.100%1108-17ROST260918P00300000
290.00 P44.500%1108-13ROST260918P00290000
285.00 P00%0ROST260918P00285000
280.00 P55.000%1006-25ROST260918P00280000
275.00 P00%0ROST260918P00275000
270.00 P33.50+40.76%1108-17ROST260918P00270000
265.00 P00%0ROST260918P00265000
262.50 P00%0ROST260918P00262500
260.00 P30.80-6.95%5209-17ROST260918P00260000
257.50 P00%0ROST260918P00257500
255.00 P00%0ROST260918P00255000
252.50 P00%0ROST260918P00252500
250.00 P20.80-10.54%53709-17ROST260918P00250000
247.50 P00%0ROST260918P00247500
245.00 P00%0ROST260918P00245000
242.50 P14.64+121.82%21908-28ROST260918P00242500
240.00 P11.11-20.64%571409-11ROST260918P00240000
237.50 P10.20+30.77%4409-16ROST260918P00237500
235.00 P9.00-10.54%1709-16ROST260918P00235000
232.50 P7.10+75.31%12309-16ROST260918P00232500
230.00 P2.25-66.91%677209-17ROST260918P00230000
227.50 P0.73-84.47%26609-17ROST260918P00227500
225.00 P1.08-28.00%76909-16ROST260918P00225000
222.50 P0.75-6.25%104709-16ROST260918P00222500
220.00 P0.40-6.98%1,0246,70909-16ROST260918P00220000
217.50 P0.40+122.22%14015009-16ROST260918P00217500
215.00 P0.210.00%11109-16ROST260918P00215000
212.50 P0.150%2208-25ROST260918P00212500
210.00 P0.05-64.29%11,13209-15ROST260918P00210000
207.50 P00%0ROST260918P00207500
205.00 P0.150%6608-28ROST260918P00205000
202.50 P00%0ROST260918P00202500
200.00 P0.050.00%1895009-15ROST260918P00200000
195.00 P0.33+450.00%613409-14ROST260918P00195000
190.00 P0.10+100.00%119508-25ROST260918P00190000
185.00 P0.05-50.00%112008-25ROST260918P00185000
180.00 P0.050.00%3615509-15ROST260918P00180000
175.00 P0.88-58.10%729207-14ROST260918P00175000
170.00 P0.18+260.00%122909-14ROST260918P00170000
165.00 P0.340%1107-24ROST260918P00165000
160.00 P0.97-3.00%12506-29ROST260918P00160000
155.00 P4.90-18.33%42512-30ROST260918P00155000
150.00 P0.80-23.81%21305-22ROST260918P00150000
145.00 P0.26-29.73%52107-08ROST260918P00145000
140.00 P2.76-1.43%2412-19ROST260918P00140000
135.00 P1.30-10.34%11104-07ROST260918P00135000
130.00 P0.20-80.00%31006-10ROST260918P00130000
125.00 P0.60-40.00%16305-12ROST260918P00125000
120.00 P0.42-10.64%43304-22ROST260918P00120000
115.00 P0.51+37.84%22305-15ROST260918P00115000
110.00 P0.06-77.78%112208-21ROST260918P00110000
105.00 P4.00-2.44%21008-04ROST260918P00105000
100.00 P0.66+450.00%17607-23ROST260918P00100000
95.00 P0.960%656511-25ROST260918P00095000
90.00 P0.850%222211-25ROST260918P00090000
85.00 P2.050%1105-27ROST260918P00085000
80.00 P1.600%2205-27ROST260918P00080000
75.00 P0.050%1109-15ROST260918P00075000
70.00 P0.05-89.58%1309-15ROST260918P00070000
65.00 P0.05-87.50%1909-15ROST260918P00065000


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