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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,529	2,121	408	3,111

ROST Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ROST Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ROST Jan 15, 2027 Exp. - Max Pain @ $200.00

Puts

Calls

ROST Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.25	-50.00%	2	24	08-25	ROST270115C00380000
370 C	0.14	-60.00%	5	42	09-01	ROST270115C00370000
360 C	0.25	-73.68%	37	38	08-28	ROST270115C00360000
350 C	0.50	-61.54%	1	8	09-01	ROST270115C00350000
340 C	2.65	+65.63%	1	3	08-05	ROST270115C00340000
330 C	2.34	+26.49%	1	1	06-08	ROST270115C00330000
320 C	0	0%	0			ROST270115C00320000
310 C	0.81	-14.74%	5	139	09-09	ROST270115C00310000
300 C	1.30	-55.17%	1	196	09-17	ROST270115C00300000
290 C	1.80	+5.88%	1	141	09-17	ROST270115C00290000
280 C	2.75	+30.95%	2	442	09-17	ROST270115C00280000
270 C	3.45	-16.87%	2	164	09-15	ROST270115C00270000
260 C	5.63	-6.94%	1	189	09-15	ROST270115C00260000
250 C	8.60	+8.18%	1	177	09-17	ROST270115C00250000
240 C	12.20	+17.31%	1	421	09-17	ROST270115C00240000
230 C	15.28	+3.17%	2	136	09-17	ROST270115C00230000
220 C	27.93	-13.53%	8	101	08-26	ROST270115C00220000
210 C	30.10	+11.07%	2	167	09-04	ROST270115C00210000
200 C	33.29	+0.88%	3	148	09-16	ROST270115C00200000
195 C	40.89	-14.81%	1	124	09-11	ROST270115C00195000
190 C	51.50	-22.59%	1	142	08-24	ROST270115C00190000
185 C	54.00	+3.45%	5	80	06-09	ROST270115C00185000
180 C	52.44	-3.60%	1	333	09-11	ROST270115C00180000
175 C	62.90	+38.24%	2	37	06-23	ROST270115C00175000
170 C	49.40	+16.24%	1	14	05-19	ROST270115C00170000
165 C	88.00	+100.27%	1	11	07-29	ROST270115C00165000
160 C	97.45	+107.21%	10	35	08-07	ROST270115C00160000
155 C	97.70	-4.40%	1	38	08-12	ROST270115C00155000
150 C	102.45	+105.31%	1	14	08-12	ROST270115C00150000
145 C	110.00	+97.24%	1	23	08-04	ROST270115C00145000
140 C	90.00	+84.84%	1	32	05-28	ROST270115C00140000
135 C	67.23	+4.43%	1	77	02-12	ROST270115C00135000
130 C	72.33	+10.63%	1	55	02-13	ROST270115C00130000
125 C	76.73	+114.99%	1	12	02-13	ROST270115C00125000
120 C	134.02	+21.94%	1	32	07-28	ROST270115C00120000
115 C	0	0%	0			ROST270115C00115000
110 C	111.85	+148.00%	1	29	05-20	ROST270115C00110000
105 C	0	0%	0			ROST270115C00105000
100 C	120.10	+113.47%	1	10	03-26	ROST270115C00100000
95 C	54.33	-1.67%	1	1	06-09	ROST270115C00095000
90 C	56.97	+18.94%	10	11	04-09	ROST270115C00090000
85 C	0	0%	0			ROST270115C00085000
80 C	52.50	-16.92%	7	1	07-16	ROST270115C00080000
75 C	69.00	+25.59%	2	1	04-16	ROST270115C00075000
70 C	0	0%	0			ROST270115C00070000
65 C	81.23	+17.72%	1	1	05-27	ROST270115C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			ROST270115P00380000
370 P	0	0%	0			ROST270115P00370000
360 P	0	0%	0			ROST270115P00360000
350 P	0	0%	0			ROST270115P00350000
340 P	0	0%	0			ROST270115P00340000
330 P	0	0%	0			ROST270115P00330000
320 P	0	0%	0			ROST270115P00320000
310 P	0	0%	0			ROST270115P00310000
300 P	0	0%	0			ROST270115P00300000
290 P	0	0%	0			ROST270115P00290000
280 P	0	0%	0			ROST270115P00280000
270 P	56.41	-5.43%	1	1	06-25	ROST270115P00270000
260 P	33.31	+4.09%	1	17	09-17	ROST270115P00260000
250 P	25.20	-3.08%	7	49	09-02	ROST270115P00250000
240 P	19.80	-1.00%	8	164	09-02	ROST270115P00240000
230 P	14.50	+5.07%	2	177	09-17	ROST270115P00230000
220 P	9.80	-10.09%	6	232	09-17	ROST270115P00220000
210 P	6.50	-20.73%	26	342	09-17	ROST270115P00210000
200 P	4.70	+2.17%	1	259	09-16	ROST270115P00200000
195 P	4.20	+5.00%	1	70	09-16	ROST270115P00195000
190 P	3.00	-40.00%	1	453	09-10	ROST270115P00190000
185 P	7.60	+35.71%	1	75	07-06	ROST270115P00185000
180 P	1.75	-35.19%	5	369	08-27	ROST270115P00180000
175 P	1.30	-43.48%	1	95	08-21	ROST270115P00175000
170 P	0.90	-37.93%	1	139	09-11	ROST270115P00170000
165 P	0.55	-79.25%	2	119	08-21	ROST270115P00165000
160 P	0.60	-38.78%	1	31	09-02	ROST270115P00160000
155 P	1.35	-37.21%	1	54	07-27	ROST270115P00155000
150 P	0.60	-39.39%	1	89	08-19	ROST270115P00150000
145 P	0.90	-72.39%	1	43	07-27	ROST270115P00145000
140 P	0.75	-65.60%	1	200	07-27	ROST270115P00140000
135 P	0.60	-45.45%	2	154	07-27	ROST270115P00135000
130 P	0.50	-52.83%	3	85	07-27	ROST270115P00130000
125 P	0.37	-82.79%	6	22	07-27	ROST270115P00125000
120 P	0.40	-65.22%	7	32	07-27	ROST270115P00120000
115 P	0.35	-70.83%	8	128	07-27	ROST270115P00115000
110 P	0.30	-70.00%	9	45	07-27	ROST270115P00110000
105 P	4.20	+10.53%	1	3	08-22	ROST270115P00105000
100 P	0.70	-68.89%	2	11	04-13	ROST270115P00100000
95 P	2.95	0%	3	2	11-26	ROST270115P00095000
90 P	0	0%	0			ROST270115P00090000
85 P	0.50	-37.50%	1	13	03-24	ROST270115P00085000
80 P	2.70	+82.43%	1	1	03-12	ROST270115P00080000
75 P	0.66	-70.67%	1	7	10-14	ROST270115P00075000
70 P	0.15	-81.25%	2	7	06-04	ROST270115P00070000
65 P	0.10	-73.68%	2	31	06-04	ROST270115P00065000

document.getElementById("Sq5lTf").onerror = function(){this.style.display='none';}; .dark-mode .gdz0k8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gdz0k8{ color: #333333; background-color: white; border: 2px solid #333333; }ROSTRoss Stores Incstock NASDAQ

ROST Jan 15, 2027 Exp. - Open Interest by Strike

ROST Jan 15, 2027 Exp. - Max Pain @ $200.00

ROST
Ross Stores Inc
stock NASDAQ