ROST - Options Database

ROST

ROSS STORES INC

$211.90 -0.45%

$211.50 (-0.19%)🌙

as of 07/01 06:57 PM

(6/30 18:51) ◀

Wednesday, July 1, 2026 (6:57pm)

▶ (7/2 18:56)

◀ 7/1 18:57 ▶

Option Volume

Detail

ℹ

Current (07/01) 1,232

Calls: 839 (68%)

Puts: 393 (32%)

Prior (06/30) 5,206

Calls: 1,278 (25%)

Puts: 3,928 (75%)

Current vs Prior -76.33%

Calls: -34.35% (Calls)

Puts: -89.99% (Puts)

Prior 7-Day Total 21,607

Calls: 6,642 (31%)

Puts: 14,965 (69%)

Prior 7-Day Average 3,086

Calls: 948 (31%)

Puts: 2,137 (69%)

Current vs Prior 7-Day Avg -60.09%

Calls: -11.58%

Puts: -81.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $992.1K

Calls: $698.8K (70%)

Puts: $293.3K (30%)

Prior (06/30) $2.19M

Calls: $1.22M (55%)

Puts: $974.9K (45%)

Current vs Prior -54.71%

Calls: -42.51%

Puts: -69.92%

Prior 7-Day Total $13.23M

Calls: $5.07M (38%)

Puts: $8.15M (62%)

Prior 7-Day Average $1.89M

Calls: $724.8K (38%)

Puts: $1.16M (62%)

Current vs Prior 7-Day Avg -47.49%

Calls: -3.58%

Puts: -74.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.47

Prior (06/30) 3.07

Current vs Prior -84.76%

Prior 7-Day Average 2.52

Current vs Prior 7-Day Avg -81.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 8,582

Calls: 3,944 (46%)

Puts: 4,638 (54%)

Prior (06/30) 7,449

Calls: 2,942 (39%)

Puts: 4,507 (61%)

Current vs Prior +15.21%

Prior 7-Day Total 88,414

Calls: 25,710 (29%)

Puts: 62,704 (71%)

Prior 7-Day Average 12,630

Calls: 3,672 (29%)

Puts: 8,957 (71%)

Current vs Prior 7-Day Avg -32.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.87% | 5.21%3.87% | 5.21%5.21% | 12.20%

Prior 2.63% | 4.37%-- | ---- | --

Current vs Prior -7.09% | -11.43%-- | ---- | --

Prior 7-Day Avg 2.96% | 4.44%-- | ---- | --

Current vs 7-Day Avg -17.38% | -12.94%-- | ---- | --

Prior 7-Day Eod 2.63% | 4.37%-- | ---- | --

Current vs 7-Day Eod -7.09% | -11.43%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.03% | 17.69%

Calls: 17.50% | 16.09%

Puts: 16.56% | 19.28%

Prior 17.03% | 17.69%

Calls: 17.50% | 16.09%

Puts: 16.56% | 19.28%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 72.42% | 27.92%

Calls: 36.84% | 25.62%

Puts: 108.00% | 30.22%

Current vs 7-Day Avg -76.48% | -36.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($698.8K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 76% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (839 calls vs 393 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.67, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	12.10	15.30	$13.70	23.4%	1	0.84	--
$205.00	Jul 24	9.40	11.50	$10.45	20.1%	1	0.70	--
$207.50	Jul 17	7.40	8.60	$8.00	15.0%	1	0.66	85
$210.00	Jul 17	5.80	6.60	$6.20	12.9%	5	0.59	52
$210.00	Jul 24	6.90	7.70	$7.30	11.0%	149	0.57	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 2	15.90	19.00	$17.45	17.8%	1	0.91	28
$230.00	Jul 31	17.10	20.70	$18.90	19.0%	1	0.83	21
$220.00	Jul 10	7.30	9.80	$8.55	29.2%	1	0.81	--
$220.00	Jul 17	8.00	10.10	$9.05	23.2%	1	0.73	--
$215.00	Jul 2	1.80	4.40	$3.10	83.9%	1	0.67	19

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 722, top 220)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 17	0.60	1.15	$0.88	62.5%	220	0.14	10
$210.00	Jul 24	6.90	7.70	$7.30	11.0%	149	0.57	342
$230.00	Jul 17	0.45	1.80	$1.13	119.5%	37	0.14	376
$212.50	Jul 10	2.25	3.70	$2.98	48.7%	26	0.47	--
$212.50	Jul 17	4.60	5.20	$4.90	12.2%	19	0.50	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 2	0.00	2.00	$1.00	200.0%	27	0.24	47
$205.00	Jul 10	1.00	1.75	$1.38	54.3%	27	0.24	--
$210.00	Jul 10	1.35	2.90	$2.13	72.8%	26	0.41	5
$210.00	Jul 2	0.25	2.05	$1.15	156.5%	22	0.33	92
$215.00	Jul 17	4.70	6.50	$5.60	32.1%	20	0.58	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 101.2%, max 316.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 2	Jul 31	84.1%	28.8%	191.7%	3	31
$215.00	Jul 2	Aug 7	60.2%	28.2%	113.8%	9	--
$212.50	Jul 2	Jul 17	41.3%	26.6%	55.5%	21	49
$222.50	Jul 10	Jul 17	34.4%	28.0%	23.0%	2	--
$227.50	Jul 10	Jul 17	36.0%	29.5%	22.0%	231	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 2	Jul 31	120.7%	29.0%	316.4%	2	49
$207.50	Jul 2	Jul 10	65.2%	25.5%	156.1%	28	47
$215.00	Jul 2	Jul 17	60.3%	28.2%	113.5%	21	19
$210.00	Jul 2	Jul 24	49.1%	27.0%	81.9%	24	100
$205.00	Jul 2	Jul 31	50.0%	28.2%	77.4%	2	7

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 32.33, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$232.50	$240.00	Jul 17	$0.51	$6.99	$0.51	13.71	$233.01
$212.50	$215.00	Jul 2	$0.20	$2.30	$0.20	11.50	$212.70
$222.50	$225.00	Jul 17	$0.27	$2.23	$0.27	8.26	$222.77
$215.00	$220.00	Jul 10	$0.68	$4.32	$0.68	6.35	$215.68
$225.00	$227.50	Jul 17	$0.35	$2.15	$0.35	6.14	$225.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 7	$0.15	$4.85	$0.15	32.33	$189.85
$210.00	$207.50	Jul 2	$0.15	$2.35	$0.15	15.67	$209.85
$200.00	$195.00	Jul 10	$0.33	$4.67	$0.33	14.15	$199.67
$207.50	$205.00	Jul 10	$0.29	$2.21	$0.29	7.62	$207.21
$195.00	$190.00	Aug 7	$0.70	$4.30	$0.70	6.14	$194.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 22.08, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$207.50	Jul 17	$5.70	$5.70	$1.80	3.17	$205.70
$207.50	$210.00	Jul 17	$1.80	$1.80	$0.70	2.57	$209.30
$205.00	$210.00	Jul 24	$3.15	$3.15	$1.85	1.70	$208.15
$212.50	$215.00	Jul 10	$1.40	$1.40	$1.10	1.27	$213.90
$210.00	$212.50	Jul 17	$1.30	$1.30	$1.20	1.08	$211.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$215.00	Jul 2	$14.35	$14.35	$0.65	22.08	$215.65
$220.00	$215.00	Jul 10	$3.45	$3.45	$1.55	2.23	$216.55
$220.00	$215.00	Jul 17	$3.45	$3.45	$1.55	2.23	$216.55
$212.50	$210.00	Jul 10	$1.57	$1.57	$0.93	1.69	$210.93
$230.00	$205.00	Jul 31	$15.20	$15.20	$9.80	1.55	$214.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.00, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 2	Jul 10	$0.15	60.2%	22.4%
$227.50	Jul 10	Jul 17	$0.30	36.0%	29.5%
$222.50	Jul 10	Jul 17	$0.40	34.4%	28.0%
$230.00	Jul 10	Jul 17	$0.95	30.7%	35.2%
$210.00	Jul 17	Jul 24	$1.10	24.2%	27.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 10	Jul 17	$0.50	27.3%	27.8%
$207.50	Jul 2	Jul 10	$0.67	65.2%	25.5%
$210.00	Jul 2	Jul 10	$0.98	49.1%	21.7%
$205.00	Jul 2	Jul 10	$1.18	50.0%	29.2%
$230.00	Jul 2	Jul 31	$1.45	120.7%	29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.66% of stock, avg 4.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 2	$1.63	$1.88	$3.51	$208.99	$216.01	1.66%
$215.00	Jul 2	$1.43	$3.10	$4.53	$210.47	$219.53	2.14%
$212.50	Jul 10	$2.98	$3.70	$6.68	$205.82	$219.18	3.15%
$215.00	Jul 10	$1.58	$5.10	$6.68	$208.32	$221.68	3.15%
$220.00	Jul 10	$0.90	$8.55	$9.45	$210.55	$229.45	4.46%
$210.00	Jul 17	$6.20	$3.25	$9.45	$200.55	$219.45	4.46%
$220.00	Jul 17	$2.05	$9.05	$11.10	$208.90	$231.10	5.24%
$210.00	Jul 24	$7.30	$4.70	$12.00	$198.00	$222.00	5.66%
$200.00	Jul 17	$13.70	$1.15	$14.85	$185.15	$214.85	7.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.20% of stock, avg 1.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$205.00	Jul 2	$0.23	$0.20	$0.43	$204.57	$217.93
$225.00	$205.00	Jul 2	$0.35	$0.20	$0.55	$204.45	$225.55
$217.50	$207.50	Jul 2	$0.23	$1.00	$1.23	$206.27	$218.73
$250.00	$205.00	Jul 2	$1.08	$0.20	$1.28	$203.72	$251.28
$225.00	$207.50	Jul 2	$0.35	$1.00	$1.35	$206.15	$226.35
$217.50	$210.00	Jul 2	$0.23	$1.15	$1.38	$208.62	$218.88
$225.00	$210.00	Jul 2	$0.35	$1.15	$1.50	$208.50	$226.50
$215.00	$205.00	Jul 2	$1.43	$0.20	$1.63	$203.37	$216.63
$227.50	$195.00	Jul 10	$0.58	$1.20	$1.78	$193.22	$229.28
$212.50	$205.00	Jul 2	$1.63	$0.20	$1.83	$203.17	$214.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 14.63, avg credit $2.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/212	222/225	Jul 10	$2.34	$0.16	14.63	$210.16	$224.84
212/215	222/225	Jul 10	$2.17	$0.33	6.58	$212.83	$224.67
215/220	222/225	Jul 10	$4.22	$0.78	5.41	$215.78	$226.72
205/208	215/218	Jul 2	$2.00	$0.50	4.00	$205.50	$217.00
210/212	228/230	Jul 10	$1.97	$0.53	3.72	$210.53	$229.47
210/212	215/218	Jul 2	$1.93	$0.57	3.39	$210.57	$216.93
215/220	228/230	Jul 10	$3.85	$1.15	3.35	$216.15	$231.35
215/220	230/232	Jul 17	$3.85	$1.15	3.35	$216.15	$233.85
200/205	210/215	Jul 31	$3.82	$1.18	3.24	$201.18	$213.82
215/220	225/228	Jul 17	$3.80	$1.20	3.17	$216.20	$228.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 34.71, cheapest $0.14)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Jul 31	$0.40	$4.60	11.50
$220.00	$222.50	$225.00	Jul 17	$0.28	$2.22	7.93
$205.00	$210.00	$215.00	Jul 24	$0.65	$4.35	6.69
$210.00	$215.00	$220.00	Jul 31	$0.80	$4.20	5.25
$207.50	$210.00	$212.50	Jul 17	$0.50	$2.00	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Jul 17	$0.14	$4.86	34.71
$205.00	$207.50	$210.00	Jul 10	$0.17	$2.33	13.71
$195.00	$200.00	$205.00	Jul 31	$0.37	$4.63	12.51
$185.00	$190.00	$195.00	Aug 7	$0.55	$4.45	8.09
$195.00	$200.00	$205.00	Jul 17	$0.91	$4.09	4.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-1.81, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$250.00	1:2	Jul 2	-$1.81	$23.19
$217.50	$225.00	1:2	Jul 2	-$0.47	$7.03
$200.00	$207.50	1:2	Jul 17	-$2.30	$5.20
$215.00	$220.00	1:2	Jul 10	-$0.22	$4.78
$220.00	$225.00	1:2	Jul 31	-$1.15	$3.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$200.00	1:2	Jul 17	-$0.17	$4.83
$195.00	$190.00	1:2	Aug 7	-$0.70	$4.30
$200.00	$195.00	1:2	Jul 31	-$0.78	$4.22
$200.00	$195.00	1:2	Jul 10	-$0.87	$4.13
$215.00	$210.00	1:2	Jul 17	-$0.90	$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.45%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 7	$5.20	0.48	1.5%	2.45%	3.92%	5	--
$215.00	Jul 31	$5.10	0.46	1.5%	2.41%	3.87%	1	--
$212.50	Jul 17	$4.60	0.50	0.3%	2.17%	2.45%	19	28
$215.00	Jul 24	$4.40	0.44	1.5%	2.08%	3.54%	12	9
$220.00	Jul 31	$3.50	0.35	3.8%	1.65%	5.47%	2	--
$212.50	Jul 10	$2.25	0.47	0.3%	1.06%	1.34%	26	--
$225.00	Jul 31	$2.10	0.25	6.2%	0.99%	7.17%	1	--
$220.00	Jul 17	$1.80	0.28	3.8%	0.85%	4.67%	5	71
$225.00	Jul 24	$1.50	0.22	6.2%	0.71%	6.89%	1	--
$222.50	Jul 17	$1.30	0.22	5.0%	0.61%	5.62%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 839

Total Puts 393

Put/Call Ratio 0.47

Net Difference 446

Prior's Put/Call Breakdown

Total Calls 1,278

Total Puts 3,928

Put/Call Ratio 3.07

Net Difference -2,650

Prior 7-Day Put/Call Summary

Total Calls 6,642

Total Puts 14,965

Average Put/Call Ratio 2.52

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card