Free Trial

Ross Stores (ROST) Options Chain & Prices

Ross Stores logo
$142.64 +3.32 (+2.38%)
(As of 11/21/2024 ET)

ROST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$115.00$0.114Put84644513111
(+51)
205.50%
(+60.45%)
-0.019993153
11/22/2024$116.00$0.135Put435182
(+0)
203.71%
(+58.49%)
-0.0233868
11/22/2024$117.00$0.161Put5714551105
(+3)
202.33%
(+59.78%)
-0.02736250
11/22/2024$118.00$0.192Put17313935
(+2)
201.12%
(+61.16%)
-0.03200138
11/22/2024$119.00$0.228Put269142562
(+0)
203.99%
(+66.57%)
-0.03740458
11/22/2024$120.00$0.272Put76523318254
(+15)
202.99%
(+68.01%)
-0.043655151
11/22/2024$120.00$23.287Call9 - - 0
(+0)
199.20%
(+64.22%)
0.9566533
11/22/2024$121.00$0.325Put754221
(+1)
198.50%
(+65.88%)
-0.05085623
11/22/2024$122.00$0.387Put75251618
(+9)
206.43%
(+76.09%)
-0.05910451
11/22/2024$123.00$0.460Put7224628
(+12)
202.24%
(+74.05%)
-0.06847527
11/22/2024$124.00$0.546Put277471983
(+1)
194.90%
(+68.75%)
-0.07905940
11/22/2024$125.00$0.647Put1,31715566154
(+22)
199.89%
(+75.68%)
-0.090899161
11/22/2024$125.00$18.663Call28 - 2526
(+0)
197.32%
(+73.10%)
0.9094084
11/22/2024$126.00$0.763Put166255319
(+0)
194.10%
(+71.69%)
-0.10404335
11/22/2024$127.00$0.896Put1984660127
(+52)
199.63%
(+78.89%)
-0.11849875
11/22/2024$127.00$16.914Call1 - - 0
(+0)
197.55%
(+76.81%)
0.8818081
11/22/2024$128.00$1.048Put232963939
(+2)
198.67%
(+79.47%)
-0.13424592
11/22/2024$129.00$1.220Put203571970
(+24)
198.09%
(+80.31%)
-0.15126287
11/22/2024$130.00$1.413Put4,9851,1524984831
(+986)
203.83%
(+87.34%)
-0.16947698
11/22/2024$130.00$14.431Call3 - - 2
(+1)
198.49%
(+82.01%)
0.8308373
11/22/2024$131.00$1.626Put2754541129
(+61)
216.78%
(+101.46%)
-0.18881772
11/22/2024$132.00$1.862Put1872740110
(+1)
199.21%
(+84.95%)
-0.20920660
11/22/2024$132.00$12.882Call2071121
(+0)
199.21%
(+84.95%)
0.79110211
11/22/2024$133.00$2.120Put116311261
(+12)
203.96%
(+90.66%)
-0.23055172
11/22/2024$134.00$2.401Put4728406108
(-1)
199.21%
(+86.76%)
-0.25277464
11/22/2024$134.00$11.421Call2 - - 0
(+0)
199.77%
(+87.33%)
0.7475351
11/22/2024$135.00$2.704Put4631969799
(+9)
204.60%
(+92.91%)
-0.275769131
11/22/2024$135.00$10.725Call35 - - 15
(+0)
194.68%
(+82.99%)
0.7245417
11/22/2024$136.00$3.031Put111214333
(+1)
204.90%
(+93.88%)
-0.29946848
11/22/2024$136.00$10.052Call3 - - 6
(+0)
200.06%
(+89.05%)
0.7008423
11/22/2024$137.00$3.380Put3311735646
(+16)
200.21%
(+89.79%)
-0.32378157
11/22/2024$137.00$9.402Call63112
(+2)
200.07%
(+89.65%)
0.6765294
11/22/2024$138.00$3.753Put3,34737246289
(+10)
216.76%
(+106.86%)
-0.348628397
11/22/2024$138.00$8.775Call456246
(+33)
199.99%
(+90.09%)
0.6516846
11/22/2024$139.00$4.149Put30112934280
(+56)
220.56%
(+111.09%)
-0.373943109
11/22/2024$139.00$8.171Call351511226
(+18)
199.82%
(+90.35%)
0.62637223
11/22/2024$140.00$4.568Put39616474138
(+4)
198.59%
(+89.49%)
-0.399639130
11/22/2024$140.00$7.591Call1784240156
(+64)
207.38%
(+98.28%)
0.60067769
11/22/2024$141.00$5.011Put763617
(+0)
209.97%
(+101.17%)
-0.42564629
11/22/2024$141.00$7.035Call61142915
(-1)
199.18%
(+90.38%)
0.57467634
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

11/22/2024$142.00$5.478Put22759216
(-1)
202.29%
(+93.74%)
-0.451894110
11/22/2024$142.00$6.502Call6113913967
(+10)
205.38%
(+96.82%)
0.548434172
11/22/2024$143.00$5.969Put17734563
(+0)
202.98%
(+94.60%)
-0.47829475
11/22/2024$143.00$5.993Call824197641034
(+1)
206.52%
(+98.14%)
0.522043175
11/22/2024$144.00$6.484Put252 - 8
(+0)
197.58%
(+89.33%)
-0.5047749
11/22/2024$144.00$5.508Call839163050
(+25)
229.36%
(+121.12%)
0.49558138
11/22/2024$145.00$7.022Put321305416
(-4)
252.32%
(+144.16%)
-0.53125468
11/22/2024$145.00$5.047Call1,4723068599
(+3)
215.02%
(+106.86%)
0.469121181
11/22/2024$146.00$7.585Put139113
(+0)
196.13%
(+88.01%)
-0.5576248
11/22/2024$146.00$4.610Call109113639
(+5)
191.16%
(+83.05%)
0.44276339
11/22/2024$147.00$8.173Put308910
(+0)
195.32%
(+87.21%)
-0.58383915
11/22/2024$147.00$4.198Call3,5341772,514119
(+7)
216.26%
(+108.14%)
0.416598239
11/22/2024$148.00$8.784Put11 - 17
(+0)
194.45%
(+86.32%)
-0.609771
11/22/2024$148.00$3.809Call23622251132
(+6)
199.38%
(+91.24%)
0.39070783
11/22/2024$149.00$9.419Put55 - 4
(+0)
193.54%
(+85.36%)
-0.6353311
11/22/2024$149.00$3.445Call2412215406
(+0)
196.34%
(+88.16%)
0.36520347
11/22/2024$150.00$10.078Put29 - 104
(+0)
225.17%
(+116.93%)
-0.6604598
11/22/2024$150.00$3.104Call3,3368592742123
(+35)
208.06%
(+99.82%)
0.340168646
11/22/2024$152.50$2.354Call1,4281021,01040
(-2)
195.28%
(+86.83%)
0.280281329
11/22/2024$155.00$13.718Put12 - - 0
(+0)
187.57%
(+78.91%)
-0.7760295
11/22/2024$155.00$1.743Call7156711377
(+0)
196.18%
(+83.89%)
0.225375174
11/22/2024$157.50$1.259Call32049619
(-4)
188.72%
(+79.82%)
0.17664789
11/22/2024$160.00$17.871Put41 - 10
(+0)
182.75%
(+73.56%)
-0.868044
11/22/2024$160.00$0.888Call5,51330048349
(-4)
201.66%
(+92.48%)
0.13492444
11/22/2024$162.50$0.613Call419138504
(+3)
185.51%
(+75.88%)
0.10052773
11/22/2024$165.00$22.414Put1 - - 0
(+0)
179.08%
(+68.69%)
-0.9314851
11/22/2024$165.00$0.416Call25868175
(+4)
178.91%
(+68.53%)
0.07328775
11/22/2024$167.50$0.279Call274451051
(+1)
177.44%
(+65.82%)
0.05256563
11/22/2024$170.00$0.188Call5252641104
(+4)
186.27%
(+72.78%)
0.03740383
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ROST) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners