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
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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
473261661,867


ROST Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

ROST Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

ROST Sep 25, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


ROST Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C00%0ROST260925C00330000
325.00 C00%0ROST260925C00325000
320.00 C00%0ROST260925C00320000
315.00 C00%0ROST260925C00315000
310.00 C00%0ROST260925C00310000
305.00 C00%0ROST260925C00305000
300.00 C00%0ROST260925C00300000
295.00 C00%0ROST260925C00295000
290.00 C00%0ROST260925C00290000
285.00 C00%0ROST260925C00285000
280.00 C00%0ROST260925C00280000
275.00 C0.750%5508-20ROST260925C00275000
270.00 C0.58-30.12%5408-24ROST260925C00270000
265.00 C1.00-50.50%111008-21ROST260925C00265000
260.00 C1.13+1.80%1408-28ROST260925C00260000
257.50 C00%0ROST260925C00257500
255.00 C0.53-60.15%4609-02ROST260925C00255000
252.50 C00%0ROST260925C00252500
250.00 C0.15-78.57%21009-15ROST260925C00250000
247.50 C00%0ROST260925C00247500
245.00 C0.20+11.11%506909-17ROST260925C00245000
242.50 C0.38+35.71%202109-17ROST260925C00242500
240.00 C0.59+68.57%73509-17ROST260925C00240000
237.50 C1.00-35.06%101109-17ROST260925C00237500
235.00 C1.10+10.00%345109-16ROST260925C00235000
232.50 C2.55+142.86%2409-17ROST260925C00232500
230.00 C3.40-2.30%44409-17ROST260925C00230000
227.50 C4.60+35.69%835209-17ROST260925C00227500
225.00 C7.40+58.12%73009-17ROST260925C00225000
222.50 C00%0ROST260925C00222500
220.00 C8.50-19.05%1209-09ROST260925C00220000
217.50 C00%0ROST260925C00217500
215.00 C25.40+32.29%6508-21ROST260925C00215000
212.50 C00%0ROST260925C00212500
210.00 C29.840%2208-26ROST260925C00210000
207.50 C00%0ROST260925C00207500
205.00 C22.45-0.44%1109-11ROST260925C00205000
202.50 C00%0ROST260925C00202500
200.00 C39.35+1.60%2208-26ROST260925C00200000
195.00 C44.270%2208-26ROST260925C00195000
190.00 C00%0ROST260925C00190000
185.00 C53.000%1108-18ROST260925C00185000
180.00 C00%0ROST260925C00180000
175.00 C64.130%2208-26ROST260925C00175000
170.00 C00%0ROST260925C00170000
165.00 C00%0ROST260925C00165000
160.00 C00%0ROST260925C00160000
155.00 C00%0ROST260925C00155000
150.00 C00%0ROST260925C00150000
145.00 C00%0ROST260925C00145000
140.00 C00%0ROST260925C00140000
135.00 C00%0ROST260925C00135000
130.00 C00%0ROST260925C00130000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0ROST260925P00330000
325.00 P00%0ROST260925P00325000
320.00 P00%0ROST260925P00320000
315.00 P00%0ROST260925P00315000
310.00 P72.800%1008-21ROST260925P00310000
305.00 P00%0ROST260925P00305000
300.00 P00%0ROST260925P00300000
295.00 P00%0ROST260925P00295000
290.00 P00%0ROST260925P00290000
285.00 P00%0ROST260925P00285000
280.00 P00%0ROST260925P00280000
275.00 P00%0ROST260925P00275000
270.00 P00%0ROST260925P00270000
265.00 P00%0ROST260925P00265000
260.00 P00%0ROST260925P00260000
257.50 P00%0ROST260925P00257500
255.00 P00%0ROST260925P00255000
252.50 P00%0ROST260925P00252500
250.00 P00%0ROST260925P00250000
247.50 P00%0ROST260925P00247500
245.00 P00%0ROST260925P00245000
242.50 P00%0ROST260925P00242500
240.00 P10.80-16.28%1809-11ROST260925P00240000
237.50 P00%0ROST260925P00237500
235.00 P6.59-31.35%102409-17ROST260925P00235000
232.50 P4.610%8709-17ROST260925P00232500
230.00 P3.40-57.92%1310909-17ROST260925P00230000
227.50 P2.29-23.67%121809-17ROST260925P00227500
225.00 P1.45-48.21%13709-17ROST260925P00225000
222.50 P0.82-35.43%1409-17ROST260925P00222500
220.00 P0.44-80.87%11,62709-17ROST260925P00220000
217.50 P00%0ROST260925P00217500
215.00 P0.47-9.62%511109-17ROST260925P00215000
212.50 P00%0ROST260925P00212500
210.00 P0.26-56.67%11309-14ROST260925P00210000
207.50 P0.100%7709-16ROST260925P00207500
205.00 P0.45-80.77%1609-01ROST260925P00205000
202.50 P00%0ROST260925P00202500
200.00 P0.24+84.62%15609-15ROST260925P00200000
195.00 P0.32-73.98%1108-25ROST260925P00195000
190.00 P0.800%2208-20ROST260925P00190000
185.00 P0.15-62.50%1108-21ROST260925P00185000
180.00 P00%0ROST260925P00180000
175.00 P00%0ROST260925P00175000
170.00 P0.600%1108-20ROST260925P00170000
165.00 P00%0ROST260925P00165000
160.00 P00%0ROST260925P00160000
155.00 P00%0ROST260925P00155000
150.00 P0.20-42.86%1109-15ROST260925P00150000
145.00 P00%0ROST260925P00145000
140.00 P00%0ROST260925P00140000
135.00 P00%0ROST260925P00135000
130.00 P00%0ROST260925P00130000


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