Home Options ROSTChain

ROST

Ross Stores, Inc.Close $217.79EOD only

Max Pain

$212.50

Next expiry May 22, 2026

Expected Move

±$14.60

6.7% from close

Price Gap

-5.29

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.59

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

ROST Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
170.00	43.29	46.60	49.80	0.00	4	1	154.1%	0.987	0.0013	-0.225	0.005	0.009
180.00	33.60	36.80	39.90	0.00	2	2	132.0%	0.977	0.0025	-0.307	0.009	0.010
190.00	24.15	27.30	30.40	0.00	4	4	118.6%	0.945	0.0058	-0.549	0.018	0.010
195.00	17.09	23.00	25.30	0.00	2	6	109.3%	0.921	0.0084	-0.672	0.024	0.010
200.00	21.29	18.40	20.60	5.39	1	64	98.9%	0.886	0.0121	-0.791	0.031	0.010
205.00	16.69	14.30	15.80	0.21	34	52	89.4%	0.829	0.0176	-0.935	0.041	0.009
210.00	12.00	10.80	12.20	3.83	5	97	89.5%	0.721	0.0233	-1.228	0.054	0.008
212.50	10.16	9.60	11.00	2.94	27	423	94.5%	0.652	0.0243	-1.424	0.060	0.007
215.00	8.80	8.40	9.30	2.80	36	96	94.2%	0.588	0.0256	-1.492	0.063	0.007
217.50	7.50	7.20	8.10	2.30	24	42	95.4%	0.523	0.0259	-1.543	0.064	0.006
220.00	6.01	5.90	6.30	1.76	305	293	90.4%	0.455	0.0272	-1.455	0.064	0.005
222.50	5.40	4.30	5.70	1.79	25	21	89.3%	0.387	0.0266	-1.387	0.062	0.004
225.00	4.40	3.60	4.50	1.50	13	83	88.4%	0.322	0.0252	-1.286	0.058	0.004
227.50	3.00	2.60	3.60	0.66	12	58	85.6%	0.257	0.0234	-1.119	0.052	0.003
230.00	2.95	1.70	3.20	0.88	98	606	85.3%	0.204	0.0206	-0.978	0.046	0.002
232.50	2.76	1.90	3.90	1.25	112	118	101.4%	0.203	0.0173	-1.161	0.046	0.002
235.00	1.97	1.35	2.35	0.47	26	184	91.9%	0.140	0.0150	-0.829	0.036	0.002
240.00	1.55	0.95	2.25	0.85	127	49	102.1%	0.107	0.0112	-0.759	0.030	0.001
242.50	1.26	0.60	1.85	0.81	2	17	100.5%	0.080	0.0092	-0.606	0.024	0.001
245.00	0.58	0.05	1.50	0.18	17	45	94.7%	0.050	0.0068	-0.398	0.017	0.001
250.00	0.40	0.00	0.80	0.14	1	7	92.1%	0.024	0.0037	-0.207	0.009	0.000
255.00	0.10	0.00	0.40	0.00	40	49	90.4%	0.010	0.0019	-0.099	0.004	0.000
260.00	0.52	0.00	0.70	0.00	0	20	109.5%	0.016	0.0023	-0.178	0.006	0.000
285.00	2.25	0.00	0.75	0.00	0	1	155.2%	0.011	0.0012	-0.185	0.005	0.000
290.00	0.75	0.00	0.75	0.00	1	2	163.3%	0.011	0.0011	-0.184	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
125.00	0.05	0.00	0.05	0.00	0	3	218.8%	-0.000	0.0000	-0.007	0.000	-0.000
165.00	0.05	0.00	0.40	-0.18	7	3	150.6%	-0.005	0.0006	-0.094	0.003	-0.000
170.00	0.05	0.00	1.05	-0.10	10	7	161.5%	-0.016	0.0016	-0.266	0.007	-0.000
180.00	0.18	0.00	1.15	-0.17	3	115	132.7%	-0.023	0.0026	-0.293	0.009	-0.000
185.00	0.25	0.00	0.55	-0.30	2	380	101.1%	-0.013	0.0021	-0.137	0.005	-0.000
187.50	0.35	0.00	1.20	-0.73	6	3	110.5%	-0.030	0.0039	-0.306	0.011	-0.000
190.00	0.60	0.45	1.65	-0.35	60	80	118.3%	-0.054	0.0058	-0.522	0.018	-0.001
192.50	0.80	0.20	0.85	-0.93	12	120	92.1%	-0.032	0.0049	-0.267	0.012	-0.000
195.00	0.94	0.65	1.45	-1.28	286	160	101.2%	-0.065	0.0077	-0.514	0.020	-0.001
197.50	1.10	1.00	1.75	-1.04	3	135	100.7%	-0.088	0.0098	-0.647	0.026	-0.001
200.00	1.57	1.15	2.00	-1.00	217	498	96.0%	-0.108	0.0120	-0.715	0.030	-0.001
202.50	1.85	1.65	3.00	-1.48	24	289	100.9%	-0.155	0.0147	-0.965	0.038	-0.002
205.00	2.25	2.00	3.50	-1.71	53	37	97.7%	-0.190	0.0173	-1.065	0.044	-0.002
207.50	2.80	2.65	4.80	-1.80	10	229	101.7%	-0.247	0.0193	-1.288	0.051	-0.003
210.00	3.68	3.30	4.00	-2.02	28	337	88.6%	-0.277	0.0234	-1.188	0.054	-0.003
212.50	4.25	3.80	4.90	-2.83	21	256	85.7%	-0.336	0.0264	-1.250	0.059	-0.004
215.00	5.78	5.50	6.30	-3.24	117	56	92.1%	-0.410	0.0262	-1.433	0.063	-0.005
217.50	6.88	6.80	7.10	-3.82	136	24	90.1%	-0.477	0.0274	-1.434	0.064	-0.006
220.00	8.28	8.10	8.60	-3.99	48	19	90.9%	-0.545	0.0271	-1.437	0.064	-0.007
222.50	8.80	9.20	10.60	2.50	5	3	91.8%	-0.609	0.0259	-1.403	0.062	-0.008
225.00	14.87	10.90	12.20	0.00	3	19	92.4%	-0.670	0.0243	-1.330	0.058	-0.009
227.50	11.80	12.70	14.00	-5.10	1	16	93.4%	-0.723	0.0222	-1.240	0.054	-0.009
230.00	17.70	13.80	15.80	0.00	5	13	87.5%	-0.790	0.0204	-0.995	0.046	-0.010
232.50	11.30	15.80	18.20	0.00	1	0	91.5%	-0.823	0.0176	-0.933	0.042	-0.011
235.00	12.90	17.80	20.00	0.00	5	3	88.9%	-0.868	0.0149	-0.740	0.034	-0.011

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.