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)

2025-05-21 12:32:12 ET (Delayed)
Bid: 
153.74
Ask: 
153.8
Vol: 
928,751
Last: 
153.77
Change: 
-0.47 (+-0.3047%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 149.000
7.6
+0
7
7.4
0
0.93
0.6817
0.0314
31
ROST 150.000
5.64
-1.11
6.4
6.8
16
0.94
0.6498
0.0329
62
ROST 152.500
4.9
-0.4
4.9
5.2
7
0.92
0.5639
0.0356
54
ROST 155.000
3.7
-0.35
3.6
3.9
12
0.9
0.4737
0.0364
166
ROST 157.500
2.61
-0.465
2.6
2.8
8
0.89
0.3845
0.0352
307
ROST 160.000
1.95
-0.15
1.75
2
11
0.88
0.3012
0.0324
107
Fri May 23 2025
Strike
ROST 149.000
ROST 150.000
ROST 152.500
ROST 155.000
ROST 157.500
ROST 160.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 149.000
2.5
+0
2.35
2.6
0
0.97
-0.3188
0.0315
15
ROST 150.000
2.87
-0.005
2.65
2.95
10
0.96
-0.351
0.0331
73
ROST 152.500
4.05
+0.25
3.6
3.9
9
0.93
-0.4373
0.0358
220
ROST 155.000
5.34
+0.24
4.8
5.2
3
0.93
-0.5281
0.0366
243
ROST 157.500
8.05
+0
6.3
6.8
0
0.94
-0.6179
0.0355
4
ROST 160.000
8.9
+0.8
7.8
8.5
1
0.92
-0.702
0.0326
2
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 149.000
7.12
+0
7.6
8
0
0.51
0.6722
0.0293
9
ROST 150.000
6.43
-0.77
6.9
7.2
2
0.5
0.6424
0.0306
46
ROST 152.500
5.1
-0.55
5.3
5.7
10
0.49
0.5631
0.0329
55
ROST 155.000
4.19
-0.26
4
4.4
13
0.48
0.4796
0.0337
65
ROST 157.500
2.7
-0.55
3
3.3
2
0.48
0.3967
0.033
65
ROST 160.000
2.25
-0.1
2.1
2.35
8
0.47
0.3174
0.0308
39
Fri May 30 2025
Strike
ROST 149.000
ROST 150.000
ROST 152.500
ROST 155.000
ROST 157.500
ROST 160.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 149.000
2.78
+0
2.6
2.95
0
0.51
-0.3285
0.0294
3
ROST 150.000
3.2
+0
2.9
3.3
0
0.5
-0.3583
0.0307
11
ROST 152.500
4
+0
3.9
4.3
0
0.49
-0.438
0.033
14
ROST 155.000
5.6
+0.25
5.1
5.5
5
0.48
-0.5222
0.0339
26
ROST 157.500
6.37
+0
6.1
6.9
0
0.45
-0.6059
0.0331
1
ROST 160.000
8.09
+0
8.1
8.7
0
0.48
-0.6856
0.031
2
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.