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)

2025-07-15 13:03:07 ET (Delayed)
Bid: 
129.05
Ask: 
129.13
Vol: 
587,807
Last: 
129.09
Change: 
-2.08 (+-1.5857%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 127.000
3.2
-1.15
2.15
2.85
1
0.21
0.7522
0.0952
4
ROST 128.000
3.2
+0
1.85
2.1
0
0.27
0.6526
0.116
33
ROST 129.000
1.43
-1.295
1.25
1.45
3
0.26
0.5314
0.1282
42
ROST 130.000
1
-1.05
0.8
1
7
0.24
0.4036
0.126
2919
ROST 131.000
1
-0.475
0.5
0.6
1
0.26
0.2869
0.1103
48
ROST 132.000
0.32
-0.68
0.25
0.4
29
0.26
0.193
0.0874
340
Fri Jul 18 2025
Strike
ROST 127.000
ROST 128.000
ROST 129.000
ROST 130.000
ROST 131.000
ROST 132.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 127.000
0.46
+0.135
0.4
0.55
1
0.27
-0.2508
0.0967
117
ROST 128.000
0.75
+0.275
0.7
0.8
5
0.26
-0.3521
0.1181
318
ROST 129.000
1.22
+0.52
1.1
1.25
3
0.26
-0.4757
0.1307
165
ROST 130.000
1.35
+0.325
1.6
1.75
11
0.25
-0.6062
0.1284
912
ROST 131.000
2.26
+0.81
2.25
2.45
3
0.25
-0.725
0.1122
62
ROST 132.000
2.35
+0
3
3.3
0
0.26
-0.8203
0.0889
177
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 127.000
6.6
+0
3.3
3.6
0
0.25
0.6779
0.0683
24
ROST 128.000
2.8
-1.3
2.65
2.8
3
0.23
0.6083
0.0748
330
ROST 129.000
2.2
-1.2
2.1
2.2
3
0.23
0.5321
0.079
75
ROST 130.000
2.14
+0
1.6
1.7
0
0.23
0.4524
0.0799
150
ROST 131.000
2.1
+0
1.15
1.3
0
0.23
0.3732
0.0774
27
ROST 132.000
1.03
-0.62
0.85
0.95
1
0.23
0.2981
0.0716
66
Fri Jul 25 2025
Strike
ROST 127.000
ROST 128.000
ROST 129.000
ROST 130.000
ROST 131.000
ROST 132.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 127.000
1.05
+0.3
1.05
1.15
3
0.24
-0.3262
0.0692
21
ROST 128.000
1.45
+0.475
1.35
1.55
2
0.24
-0.3969
0.0759
58
ROST 129.000
1.75
+0.475
1.8
1.95
2
0.23
-0.4744
0.0802
55
ROST 130.000
2.15
+0.525
2.25
2.45
3
0.23
-0.5554
0.0812
20
ROST 131.000
2.25
+0
2.85
3.1
0
0.23
-0.6361
0.0788
14
ROST 132.000
3.4
+0
3.5
3.8
0
0.23
-0.7129
0.0733
8
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.