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

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
169	1,317	701	341

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0	0%	0			ROST270617C00380000
370 C	0	0%	0			ROST270617C00370000
360 C	0.95	0%	2	0	09-04	ROST270617C00360000
350 C	3.90	0%	2	2	06-23	ROST270617C00350000
340 C	2.40	0%	10	10	09-15	ROST270617C00340000
330 C	11.30	0%	2	2	07-29	ROST270617C00330000
320 C	12.18	0%	2	2	08-03	ROST270617C00320000
310 C	0	0%	0			ROST270617C00310000
300 C	15.00	-10.18%	5	6	08-12	ROST270617C00300000
290 C	17.40	0%	2	2	08-12	ROST270617C00290000
280 C	20.40	-13.56%	414	424	08-12	ROST270617C00280000
270 C	16.20	-19.00%	1	2	08-24	ROST270617C00270000
260 C	14.30	-2.12%	1	22	09-11	ROST270617C00260000
250 C	18.90	+13.17%	1	72	09-17	ROST270617C00250000
240 C	22.41	+1.45%	1	758	09-15	ROST270617C00240000
230 C	24.85	-9.57%	1	15	09-15	ROST270617C00230000
220 C	42.00	-3.67%	1	4	08-24	ROST270617C00220000
210 C	39.90	-19.94%	1	5	09-17	ROST270617C00210000
200 C	47.16	-30.13%	2	8	09-03	ROST270617C00200000
195 C	0	0%	0			ROST270617C00195000
190 C	0	0%	0			ROST270617C00190000
185 C	80.07	+20.44%	1	1	08-06	ROST270617C00185000
180 C	0	0%	0			ROST270617C00180000
175 C	49.31	0%	3	3	06-30	ROST270617C00175000
170 C	0	0%	0			ROST270617C00170000
165 C	84.22	+47.62%	1	6	08-21	ROST270617C00165000
160 C	88.85	-3.84%	1	10	08-21	ROST270617C00160000
155 C	0	0%	0			ROST270617C00155000
150 C	86.20	+2.13%	170	125	09-03	ROST270617C00150000
145 C	0	0%	0			ROST270617C00145000
140 C	0	0%	0			ROST270617C00140000
135 C	0	0%	0			ROST270617C00135000
130 C	127.50	0%	1	1	08-04	ROST270617C00130000
125 C	0	0%	0			ROST270617C00125000
120 C	137.00	0%	3	3	08-04	ROST270617C00120000
115 C	141.50	0%	3	3	08-04	ROST270617C00115000
110 C	0	0%	0			ROST270617C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			ROST270617P00380000
370 P	0	0%	0			ROST270617P00370000
360 P	0	0%	0			ROST270617P00360000
350 P	0	0%	0			ROST270617P00350000
340 P	0	0%	0			ROST270617P00340000
330 P	0	0%	0			ROST270617P00330000
320 P	0	0%	0			ROST270617P00320000
310 P	0	0%	0			ROST270617P00310000
300 P	53.50	-5.94%	1	1	08-11	ROST270617P00300000
290 P	59.20	0%	1	1	08-17	ROST270617P00290000
280 P	56.65	-7.48%	1	1	06-04	ROST270617P00280000
270 P	38.00	+0.72%	2	2	07-30	ROST270617P00270000
260 P	32.40	+1.89%	19	37	08-12	ROST270617P00260000
250 P	33.20	-3.49%	539	594	09-11	ROST270617P00250000
240 P	27.30	+11.89%	1	14	08-28	ROST270617P00240000
230 P	22.20	+21.98%	1	51	08-28	ROST270617P00230000
220 P	16.80	+2.44%	1	157	09-17	ROST270617P00220000
210 P	13.00	-5.11%	1	31	09-04	ROST270617P00210000
200 P	9.82	-3.73%	1	21	08-27	ROST270617P00200000
195 P	9.30	-7.92%	1	13	09-01	ROST270617P00195000
190 P	8.10	+14.08%	1	51	09-01	ROST270617P00190000
185 P	6.70	-1.47%	1	19	08-14	ROST270617P00185000
180 P	4.88	-17.29%	8	12	08-21	ROST270617P00180000
175 P	5.20	+1.96%	1	3	09-01	ROST270617P00175000
170 P	4.50	+12.50%	1	7	09-01	ROST270617P00170000
165 P	3.80	-2.56%	3	4	09-01	ROST270617P00165000
160 P	3.30	-2.94%	2	5	08-27	ROST270617P00160000
155 P	2.40	-25.00%	1	7	08-26	ROST270617P00155000
150 P	2.50	-1.96%	2	5	08-14	ROST270617P00150000
145 P	2.30	+4.55%	3	6	08-14	ROST270617P00145000
140 P	0	0%	0			ROST270617P00140000
135 P	0	0%	0			ROST270617P00135000
130 P	0	0%	0			ROST270617P00130000
125 P	0	0%	0			ROST270617P00125000
120 P	0	0%	0			ROST270617P00120000
115 P	0	0%	0			ROST270617P00115000
110 P	0	0%	0			ROST270617P00110000

document.getElementById("B65Jd4").onerror = function(){this.style.display='none';}; .dark-mode .Qq5q1l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qq5q1l{ color: #333333; background-color: white; border: 2px solid #333333; }ROSTRoss Stores Incstock NASDAQ