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)

2025-03-14 15:59:59 ET (Delayed)
Bid: 
120
Ask: 
124.1
Vol: 
4,042,906
Last: 
123.81
Change: 
+0.91 (+0.738%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 121.000
2.6
+0
2.9
3.7
0
2.48
0.9625
0.0445
8
ROST 122.000
1.95
+0
2
2.9
0
2.59
0.9111
0.0966
9
ROST 123.000
1.65
+0
1
2.15
0
2.22
0.8117
0.1942
6
ROST 124.000
0.65
-0.175
0
0.85
10
0.82
0.5948
0.4256
20
ROST 125.000
0.3
-0.1
0
0.05
18
0.63
0.2174
0.295
11
ROST 126.000
0.2
+0
0
0.85
1
2.9
0.1001
0.1275
8
Fri Mar 14 2025
Strike
ROST 121.000
ROST 122.000
ROST 123.000
ROST 124.000
ROST 125.000
ROST 126.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 121.000
0.2
+0
0
0.75
0
3.92
-0.0375
0.0445
2
ROST 122.000
0.05
-0.35
0
1.1
20
3.73
-0.0889
0.0966
22
ROST 123.000
0.85
+0.175
0
0.05
1
0.88
-0.1883
0.1942
44
ROST 124.000
0.05
-1.075
0
1.45
25
2.21
-0.4052
0.4256
29
ROST 125.000
0.8
-0.95
0.2
1.3
31
0
-0.7826
0.295
107
ROST 126.000
1.64
-0.885
1.45
2.9
101
2.78
-0.8999
0.1275
18
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 119.000
0
+0
4.6
5.9
0
0.19
0.8629
0.0479
0
ROST 120.000
4.8
+0.3
4.3
5.3
5
0.33
0.8153
0.0591
3
ROST 121.000
3.6
-0.15
3.6
6
1
0.46
0.7552
0.0703
0
ROST 125.000
1.57
+0.045
1.3
1.5
41
0.27
0.4244
0.0882
5
ROST 126.000
1.12
-0.055
0.9
1.1
34
0.27
0.3382
0.0822
7
ROST 127.000
0.85
+0
0.65
0.8
57
0.27
0.259
0.073
21
Fri Mar 21 2025
Strike
ROST 119.000
ROST 120.000
ROST 121.000
ROST 125.000
ROST 126.000
ROST 127.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 119.000
0.46
-0.39
0.4
0.6
4
0.31
-0.1706
0.0476
0
ROST 120.000
0.6
-0.5
0.55
0.7
17
0.3
-0.218
0.057
61
ROST 121.000
0.84
-0.535
0.8
0.9
12
0.29
-0.2759
0.0665
1
ROST 125.000
2.35
-0.85
2.4
2.55
35
0.27
-0.5899
0.0845
176
ROST 126.000
2.95
-0.85
2.9
3.3
1
0.27
-0.6731
0.0798
4
ROST 127.000
3.8
-0.65
3.6
3.9
35
0.25
-0.7505
0.0717
64
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 121.000
0
+0
4.3
4.8
0
0.29
0.6792
0.0522
0
ROST 122.000
3.6
-0.3
3.7
4
8
0.28
0.6267
0.0554
1
ROST 123.000
3
-0.3
2.95
3.4
6
0.27
0.5707
0.0579
0
ROST 124.000
2.9
+0.1
2.5
2.85
5
0.28
0.5122
0.0593
1
ROST 125.000
2
-0.325
2.15
2.35
3
0.28
0.4527
0.0595
0
ROST 126.000
1.88
-0.045
1.65
1.9
7
0.27
0.3934
0.0584
2
Fri Mar 28 2025
Strike
ROST 121.000
ROST 122.000
ROST 123.000
ROST 124.000
ROST 125.000
ROST 126.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROST 121.000
0
+0
1.4
1.65
0
0.29
-0.326
0.0513
0
ROST 122.000
1.55
-0.875
1.75
2.35
9
0.31
-0.3781
0.0551
6
ROST 123.000
2.25
-0.6
2.15
2.35
6
0.28
-0.4341
0.058
7
ROST 124.000
2.29
-1.01
2.6
2.8
6
0.28
-0.4929
0.0598
8
ROST 125.000
3.5
-0.35
3.1
3.3
9
0.27
-0.5531
0.0602
32
ROST 126.000
3.7
-0.75
3.6
3.9
6
0.27
-0.6133
0.0593
5
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.