Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
776	856	102	1,758

ROST Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ROST Dec 18, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

ROST Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
370 C	1.25	0%	1	1	07-30	ROST261218C00370000
360 C	1.18	+7.27%	10	2	08-05	ROST261218C00360000
350 C	1.65	+10.00%	10	17	08-05	ROST261218C00350000
340 C	0.20	-90.20%	3	8	08-28	ROST261218C00340000
330 C	0.60	-68.42%	2	3	08-25	ROST261218C00330000
320 C	0.98	-75.50%	31	38	08-25	ROST261218C00320000
310 C	1.45	-27.14%	6	3	08-25	ROST261218C00310000
300 C	0.88	-4.35%	1	12	09-09	ROST261218C00300000
290 C	0.97	-34.01%	2	248	09-16	ROST261218C00290000
280 C	1.60	-28.57%	8	26	09-10	ROST261218C00280000
270 C	2.47	+0.82%	2	59	09-16	ROST261218C00270000
260 C	4.78	+1.70%	3	100	09-17	ROST261218C00260000
250 C	7.36	+33.82%	21	141	09-17	ROST261218C00250000
240 C	10.60	+0.66%	6	92	09-17	ROST261218C00240000
230 C	13.10	-15.48%	2	106	09-16	ROST261218C00230000
220 C	20.40	+20.00%	4	18	09-17	ROST261218C00220000
210 C	51.31	+47.10%	1	109	08-07	ROST261218C00210000
200 C	27.00	-6.28%	1	155	07-02	ROST261218C00200000
195 C	37.90	-25.01%	3	13	09-08	ROST261218C00195000
190 C	54.50	-8.26%	1	13	08-21	ROST261218C00190000
185 C	51.76	+18.58%	2	3	06-09	ROST261218C00185000
180 C	78.59	+18.54%	1	142	07-29	ROST261218C00180000
175 C	28.36	0%	4	2	01-30	ROST261218C00175000
170 C	86.07	+78.20%	20	82	08-05	ROST261218C00170000
165 C	18.50	-7.50%	3	9	11-18	ROST261218C00165000
160 C	80.20	+59.92%	1	182	07-22	ROST261218C00160000
155 C	41.10	0%	2	2	01-05	ROST261218C00155000
150 C	82.60	+22.73%	1	16	08-20	ROST261218C00150000
145 C	69.70	+57.69%	1	21	06-30	ROST261218C00145000
140 C	64.50	0%	3	3	03-03	ROST261218C00140000
135 C	93.60	0%	1	1	09-11	ROST261218C00135000
130 C	92.30	-6.96%	3	3	05-11	ROST261218C00130000
125 C	92.08	0%	1	1	06-26	ROST261218C00125000
120 C	0	0%	0			ROST261218C00120000
115 C	0	0%	0			ROST261218C00115000
110 C	0	0%	0			ROST261218C00110000
105 C	0	0%	0			ROST261218C00105000
100 C	155.43	0%	1	1	08-07	ROST261218C00100000
95 C	0	0%	0			ROST261218C00095000
90 C	0	0%	0			ROST261218C00090000
85 C	0	0%	0			ROST261218C00085000
80 C	0	0%	0			ROST261218C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
370 P	0	0%	0			ROST261218P00370000
360 P	0	0%	0			ROST261218P00360000
350 P	0	0%	0			ROST261218P00350000
340 P	0	0%	0			ROST261218P00340000
330 P	0	0%	0			ROST261218P00330000
320 P	0	0%	0			ROST261218P00320000
310 P	0	0%	0			ROST261218P00310000
300 P	85.60	0%	1	1	05-11	ROST261218P00300000
290 P	0	0%	0			ROST261218P00290000
280 P	0	0%	0			ROST261218P00280000
270 P	0	0%	0			ROST261218P00270000
260 P	22.00	-4.76%	2	3	08-07	ROST261218P00260000
250 P	18.89	+2.22%	3	5	08-12	ROST261218P00250000
240 P	18.00	-2.17%	7	9	09-04	ROST261218P00240000
230 P	12.59	-1.64%	4	84	09-17	ROST261218P00230000
220 P	8.60	-10.14%	6	70	09-17	ROST261218P00220000
210 P	5.24	-18.76%	4	201	09-17	ROST261218P00210000
200 P	3.20	-11.11%	1	178	09-17	ROST261218P00200000
195 P	2.25	-23.73%	1	59	09-17	ROST261218P00195000
190 P	2.35	+0.86%	8	56	09-10	ROST261218P00190000
185 P	1.45	-14.71%	4	27	09-15	ROST261218P00185000
180 P	1.31	+18.02%	1	27	09-10	ROST261218P00180000
175 P	0.90	-2.17%	1	14	09-10	ROST261218P00175000
170 P	0.60	-42.86%	18	516	09-03	ROST261218P00170000
165 P	3.56	-35.74%	1	4	05-11	ROST261218P00165000
160 P	1.09	-85.05%	1	77	07-27	ROST261218P00160000
155 P	3.20	-30.43%	3	78	05-11	ROST261218P00155000
150 P	2.82	+20.51%	5	43	05-11	ROST261218P00150000
145 P	1.88	-14.55%	4	12	05-20	ROST261218P00145000
140 P	0.35	-22.22%	1	9	08-03	ROST261218P00140000
135 P	3.20	-17.95%	1	28	12-15	ROST261218P00135000
130 P	0.75	-42.31%	4	5	05-26	ROST261218P00130000
125 P	0.63	-42.20%	1	46	05-28	ROST261218P00125000
120 P	0.99	-33.56%	1	104	04-29	ROST261218P00120000
115 P	0	0%	0			ROST261218P00115000
110 P	1.45	0%	93	58	12-08	ROST261218P00110000
105 P	0	0%	0			ROST261218P00105000
100 P	0.81	+170.00%	1	51	07-23	ROST261218P00100000
95 P	1.12	0%	65	65	11-25	ROST261218P00095000
90 P	0.50	-48.98%	5	27	12-03	ROST261218P00090000
85 P	0	0%	0			ROST261218P00085000
80 P	0.50	-81.13%	2	3	03-18	ROST261218P00080000

document.getElementById("LYS0dZ").onerror = function(){this.style.display='none';}; .dark-mode .DX6hyc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DX6hyc{ color: #333333; background-color: white; border: 2px solid #333333; }ROSTRoss Stores Incstock NASDAQ

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

ROST Dec 18, 2026 Exp. - Max Pain @ $200.00

ROST
Ross Stores Inc
stock NASDAQ