Cboe Global Markets

ROST - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ross Stores, Inc. (rost)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
130.87
Ask: 
134
Vol: 
3,142,881
Last: 
130.97
Change: 
-0.35 (+-0.2675%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 128.000
3.69
+0
2.7
4.4
0
0.64
0.8467
0.0823
152
ROST 129.000
2.87
+0
1.8
3.5
0
0.56
0.7773
0.119
23
ROST 130.000
2.6
+0.4
1.15
1.8
4
0.35
0.6644
0.1726
366
ROST 131.000
0.65
-0.85
0.55
0.9
27
0.28
0.4774
0.2115
148
ROST 132.000
0.38
-0.47
0.2
0.55
3,337
0.29
0.2862
0.1748
2288
ROST 133.000
0.35
-0.2
0
0.3
25
0.29
0.1645
0.1161
57
Fri Jul 11 2025
Strike
ROST 128.000
ROST 129.000
ROST 130.000
ROST 131.000
ROST 132.000
ROST 133.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 128.000
0.2
-0.025
0
0.25
2
0.34
-0.1533
0.0823
251
ROST 129.000
0.19
-1.235
0.1
1.5
5
0.57
-0.2227
0.119
29
ROST 130.000
0.75
+0
0.2
1.7
0
0.49
-0.3358
0.173
102
ROST 131.000
0.55
-0.425
0
1.5
2
0.25
-0.5244
0.2146
48
ROST 132.000
1.55
+0
1.05
1.8
0
0.26
-0.7203
0.1818
20
ROST 133.000
2.45
+0
1.8
4
0
0.58
-0.8465
0.122
7
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 128.000
5.2
+1.625
3.6
4.8
2
0.31
0.7374
0.066
35
ROST 129.000
4.4
+0.85
2.95
4
7
0.3
0.6694
0.075
38
ROST 130.000
2.9
+0
2.3
2.6
3
0.25
0.5922
0.0819
2917
ROST 131.000
2
-0.3
1.75
2
13
0.24
0.5088
0.0854
36
ROST 132.000
1.3
-0.475
1.3
1.5
1,179
0.24
0.4234
0.0849
211
ROST 133.000
1
-0.325
0.9
1.1
167
0.23
0.3405
0.0802
270
Fri Jul 18 2025
Strike
ROST 128.000
ROST 129.000
ROST 130.000
ROST 131.000
ROST 132.000
ROST 133.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 128.000
0.8
-0.05
0.65
1.25
279
0.25
-0.2658
0.0669
103
ROST 129.000
0.85
+0.2
0.95
1.2
4
0.25
-0.3348
0.0761
157
ROST 130.000
1.1
-0.575
1.3
1.95
7
0.27
-0.4132
0.0831
911
ROST 131.000
1.8
-0.225
1.65
3
3
0.3
-0.498
0.0868
23
ROST 132.000
2
-1.025
2.2
2.6
5
0.24
-0.585
0.0864
168
ROST 133.000
3
+0
2.8
3.7
0
0.27
-0.6694
0.0816
13
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 128.000
5.3
+0.45
4.2
4.6
461
0.24
0.6979
0.0548
536
ROST 129.000
4.8
+0.7
3.5
3.9
5
0.24
0.6427
0.0599
83
ROST 130.000
3.56
+0.11
2.95
3.2
303
0.23
0.582
0.0639
313
ROST 131.000
2.72
-0.13
2.35
2.6
2
0.23
0.5174
0.0662
22
ROST 132.000
2.25
-0.075
1.85
2.1
4
0.22
0.4509
0.0666
58
ROST 133.000
2.35
+0.475
1.45
1.65
5
0.22
0.3852
0.0648
18
Fri Jul 25 2025
Strike
ROST 128.000
ROST 129.000
ROST 130.000
ROST 131.000
ROST 132.000
ROST 133.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 128.000
1.69
+0
0
1.35
0
0.17
-0.3059
0.0555
24
ROST 129.000
1.5
+0
1.4
1.7
0
0.23
-0.362
0.0608
31
ROST 130.000
1.35
-0.55
1.75
2
1
0.22
-0.4238
0.065
8
ROST 131.000
2.9
+0
2.1
3.7
0
0.28
-0.4898
0.0675
12
ROST 132.000
3.4
+0
2.65
2.95
0
0.22
-0.5578
0.068
8
ROST 133.000
2.4
-0.95
2.35
4
4
0.19
-0.6252
0.0665
13
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.