Home Options ROSTChain

ROST

Ross Stores, Inc.Close $235.28EOD only

Max Pain

$235.00

Next expiry Aug 21, 2026

Expected Move

±$16.75

7.1% from close

Price Gap

-0.28

Distance to max pain

IV Rank

Low premium

P/C OI

1.51

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects ROST options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

ROST Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
130.00	70.95	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.015	0.000	0.011
145.00	82.35	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.017	0.000	0.012
150.00	63.45	85.00	88.50	0.00	1	5	218.0%	0.992	0.0005	-0.191	0.005	0.012
155.00	99.00	80.50	82.90	0.00	2	11	199.6%	0.992	0.0005	-0.169	0.005	0.013
160.00	65.15	0.00	0.00	0.00	6	0	0.0%	1.000	0.0000	-0.019	0.000	0.013
165.00	86.00	70.50	73.60	0.00	3	1	197.2%	0.982	0.0010	-0.327	0.009	0.013
170.00	46.13	65.50	68.00	0.00	1	1	164.7%	0.989	0.0008	-0.193	0.006	0.014
180.00	70.92	54.90	57.90	0.00	1	2	95.3%	0.999	0.0001	-0.029	0.001	0.015
185.00	66.03	49.90	53.60	0.00	1	5	127.9%	0.985	0.0014	-0.193	0.008	0.015
190.00	28.03	45.60	47.90	0.00	1	21	116.1%	0.983	0.0017	-0.193	0.009	0.015
195.00	25.27	41.40	44.50	0.00	1	1	144.6%	0.938	0.0040	-0.655	0.026	0.015
200.00	38.40	35.00	38.70	-4.10	10	12	97.5%	0.974	0.0029	-0.234	0.013	0.016
205.00	49.40	30.80	33.20	0.00	1	1	91.0%	0.962	0.0043	-0.292	0.018	0.016
210.00	26.75	26.10	29.20	0.00	1	200	95.0%	0.922	0.0071	-0.516	0.031	0.016
215.00	23.80	21.30	24.10	-5.17	3	7	82.1%	0.906	0.0095	-0.515	0.036	0.016
220.00	25.50	17.30	20.50	0.00	10	103	86.6%	0.831	0.0136	-0.801	0.054	0.015
225.00	18.00	13.40	16.10	1.90	2	36	80.7%	0.763	0.0179	-0.909	0.066	0.014
227.50	19.70	11.80	14.40	0.00	1	0	81.3%	0.713	0.0196	-1.009	0.073	0.013
230.00	12.70	10.80	13.30	1.15	81	226	87.1%	0.652	0.0198	-1.167	0.079	0.012
232.50	10.40	8.70	12.00	0.00	1	2	84.4%	0.602	0.0213	-1.179	0.083	0.011
235.00	9.55	7.20	10.60	0.64	199	64	83.3%	0.548	0.0222	-1.192	0.085	0.010
237.50	8.25	6.30	9.10	-2.09	19	2	83.4%	0.492	0.0223	-1.201	0.085	0.009
240.00	6.15	6.00	7.50	-0.35	447	398	84.8%	0.439	0.0217	-1.206	0.084	0.008
242.50	6.25	3.70	7.40	-2.27	2	52	82.5%	0.382	0.0216	-1.135	0.082	0.007
245.00	5.20	3.50	6.50	0.10	202	67	85.9%	0.339	0.0199	-1.132	0.078	0.006
247.50	4.50	2.70	5.30	0.00	25	192	83.3%	0.286	0.0190	-1.020	0.073	0.005
250.00	3.30	2.70	3.60	-0.55	219	325	81.1%	0.236	0.0177	-0.897	0.066	0.004
252.50	3.20	1.20	3.40	0.43	1	20	77.1%	0.183	0.0160	-0.736	0.057	0.003
255.00	2.65	1.05	4.10	0.22	18	55	87.5%	0.181	0.0140	-0.829	0.056	0.003
257.50	2.19	0.55	2.30	0.00	19	546	76.2%	0.115	0.0119	-0.533	0.042	0.002
260.00	1.71	0.60	2.20	0.57	440	825	81.4%	0.106	0.0105	-0.535	0.039	0.002
262.50	1.50	0.00	2.75	-1.23	3	10	86.4%	0.098	0.0093	-0.536	0.037	0.002
265.00	0.91	0.45	1.95	-0.32	205	29	88.2%	0.083	0.0081	-0.484	0.033	0.002
267.50	1.00	0.00	2.30	-0.80	1	17	92.2%	0.076	0.0072	-0.473	0.031	0.001
270.00	0.73	0.05	1.35	0.13	6	138	85.9%	0.048	0.0054	-0.308	0.021	0.001
272.50	0.68	0.00	0.60	-1.62	1	1	76.1%	0.022	0.0032	-0.141	0.011	0.000
275.00	0.65	0.00	0.85	-0.15	4	40	85.4%	0.028	0.0035	-0.197	0.014	0.001
277.50	0.67	0.00	1.00	0.00	2	5	92.4%	0.031	0.0035	-0.230	0.015	0.001
280.00	0.45	0.00	0.35	0.09	4	46	80.2%	0.011	0.0017	-0.084	0.006	0.000
285.00	0.20	0.00	0.25	0.00	10	40	83.0%	0.007	0.0011	-0.060	0.004	0.000
290.00	0.05	0.00	0.45	-0.18	21	105	97.5%	0.012	0.0015	-0.107	0.007	0.000
300.00	0.06	0.00	0.35	-0.39	22	109	106.6%	0.008	0.0009	-0.083	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	0.10	-	0.75	0.00	0	4	368.2%	-0.010	0.0003	-0.350	0.006	-0.000
120.00	0.10	0.25	0.30	0.00	1	4	298.0%	-0.004	0.0002	-0.128	0.003	-0.000
125.00	0.10	0.00	0.35	0.00	1	15	264.8%	-0.003	0.0001	-0.080	0.002	-0.000
130.00	0.10	0.00	1.15	0.00	2	7	298.0%	-0.009	0.0004	-0.269	0.005	-0.000
135.00	0.10	0.00	0.50	0.00	1	8	247.5%	-0.005	0.0002	-0.117	0.003	-0.000
140.00	0.05	0.00	0.45	0.00	1	3	229.7%	-0.004	0.0003	-0.105	0.003	-0.000
145.00	1.04	0.00	0.65	0.00	1	14	227.7%	-0.007	0.0004	-0.153	0.004	-0.000
150.00	0.02	0.00	0.15	-0.18	2	7	175.8%	-0.002	0.0001	-0.034	0.001	-0.000
155.00	0.25	0.00	2.15	0.00	5	5	247.8%	-0.023	0.0010	-0.484	0.012	-0.000
160.00	0.03	0.00	0.55	-0.22	2	35	182.0%	-0.007	0.0005	-0.129	0.004	-0.000
165.00	0.53	0.00	1.15	0.00	1	137	191.6%	-0.015	0.0009	-0.265	0.008	-0.000
170.00	1.13	0.00	1.35	0.00	1	27	183.5%	-0.019	0.0012	-0.308	0.010	-0.000
175.00	0.35	0.00	1.35	0.00	20	47	169.9%	-0.021	0.0014	-0.307	0.011	-0.000
180.00	0.05	0.00	1.35	0.00	1	51	156.5%	-0.023	0.0016	-0.305	0.012	-0.000
185.00	0.05	0.00	0.05	0.00	1	123	88.7%	-0.001	0.0002	-0.011	0.001	-0.000
190.00	0.08	0.00	0.20	0.00	2	170	94.5%	-0.005	0.0007	-0.046	0.003	-0.000
195.00	0.10	0.05	0.15	0.00	1	608	84.6%	-0.005	0.0008	-0.046	0.003	-0.000
200.00	0.15	0.05	0.25	-0.05	147	516	79.5%	-0.009	0.0014	-0.070	0.005	-0.000
205.00	0.55	0.05	0.95	0.00	15	15	86.7%	-0.032	0.0038	-0.220	0.015	-0.001
210.00	0.37	0.05	0.80	-0.35	256	201	72.3%	-0.033	0.0047	-0.187	0.016	-0.001
212.50	0.55	0.05	1.15	-0.50	52	17	72.0%	-0.047	0.0064	-0.253	0.021	-0.001
215.00	0.90	0.10	1.20	-0.55	26	108	67.1%	-0.055	0.0078	-0.267	0.024	-0.001
217.50	1.85	0.00	2.40	0.00	34	41	72.7%	-0.097	0.0110	-0.442	0.037	-0.002
220.00	1.55	0.40	2.45	-0.77	256	238	69.7%	-0.120	0.0134	-0.495	0.043	-0.002
222.50	2.15	0.95	3.70	-1.23	30	22	75.7%	-0.178	0.0161	-0.700	0.056	-0.004
225.00	2.70	1.35	4.10	-1.43	240	104	72.6%	-0.215	0.0188	-0.752	0.063	-0.004
227.50	2.25	2.35	5.30	0.00	5	19	76.8%	-0.278	0.0204	-0.912	0.072	-0.006
230.00	4.70	3.10	5.70	-0.10	695	166	73.3%	-0.326	0.0229	-0.935	0.077	-0.007
232.50	5.38	4.00	6.30	-1.32	1	35	70.7%	-0.384	0.0252	-0.953	0.082	-0.008
235.00	6.67	5.30	7.40	-1.73	17	290	71.3%	-0.449	0.0259	-0.995	0.085	-0.009
237.50	7.80	6.50	10.20	-1.58	4	45	78.6%	-0.510	0.0237	-1.105	0.085	-0.011
240.00	9.36	9.10	11.00	-1.01	6	194	81.6%	-0.565	0.0225	-1.130	0.084	-0.012
242.50	12.37	9.90	12.40	0.00	9	88	77.1%	-0.628	0.0229	-1.023	0.081	-0.013
245.00	12.36	10.90	14.80	-0.79	14	127	77.6%	-0.681	0.0215	-0.970	0.077	-0.014
247.50	13.86	12.80	16.20	-0.57	4	15	76.2%	-0.734	0.0201	-0.871	0.070	-0.015
250.00	14.85	15.00	18.30	-1.95	1	180	79.6%	-0.769	0.0178	-0.842	0.065	-0.016
252.50	18.02	16.50	19.80	3.58	4	23	73.4%	-0.830	0.0161	-0.639	0.054	-0.018
255.00	19.60	19.10	22.30	-0.10	10	11	80.5%	-0.841	0.0141	-0.672	0.052	-0.018
257.50	18.70	20.60	24.30	0.00	10	17	74.6%	-0.890	0.0118	-0.473	0.040	-0.019
260.00	12.90	22.70	26.50	0.00	0	12	73.3%	-0.918	0.0096	-0.367	0.032	-0.020
270.00	45.00	31.80	35.10	0.00	1	0	104.1%	-0.913	0.0071	-0.560	0.034	-0.021
290.00	52.50	51.60	55.20	0.00	2	2	143.8%	-0.933	0.0042	-0.633	0.028	-0.023

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.