Tour v294
ROST
ROSS STORES INC
$211.36 -0.97%
(7/2 18:56) ◀
|
Monday, July 6, 2026 (6:55pm)
January 2026
|
▶ (7/7 18:58)
◀ 7/6 18:55 ▶

Option Volume

Detail
ℹ
Current (07/06) 6,838
Calls: 337 (5%)
Puts: 6,501 (95%)
Prior (07/02) 5,656
Calls: 655 (12%)
Puts: 5,001 (88%)
Current vs Prior +20.90%
Calls: -48.55% (Calls)
Puts: +29.99% (Puts)
Prior 7-Day Total 19,663
Calls: 5,224 (27%)
Puts: 14,439 (73%)
Prior 7-Day Average 3,277
Calls: 746 (27%)
Puts: 2,062 (73%)
Current vs Prior 7-Day Avg +108.66%
Calls: -54.84%
Puts: +215.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $1.79M
Calls: $284.4K (16%)
Puts: $1.50M (84%)
Prior (07/02) $1.18M
Calls: $449.8K (38%)
Puts: $732.4K (62%)
Current vs Prior +51.32%
Calls: -36.76%
Puts: +105.41%
Prior 7-Day Total $11.57M
Calls: $4.73M (41%)
Puts: $6.83M (59%)
Prior 7-Day Average $1.93M
Calls: $676.1K (41%)
Puts: $976.1K (59%)
Current vs Prior 7-Day Avg -7.20%
Calls: -57.93%
Puts: +54.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 19.29
Prior (07/02) 7.64
Current vs Prior +152.66%
Prior 7-Day Average 2.62
Current vs Prior 7-Day Avg +635.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 13,924
Calls: 4,032 (29%)
Puts: 9,892 (71%)
Prior (07/02) 14,802
Calls: 3,892 (26%)
Puts: 10,910 (74%)
Current vs Prior -5.93%
Prior 7-Day Total 74,323
Calls: 21,711 (29%)
Puts: 52,612 (71%)
Prior 7-Day Average 12,387
Calls: 3,618 (29%)
Puts: 8,768 (71%)
Current vs Prior 7-Day Avg +12.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.36% | 4.80%4.80% | 11.97%
Prior 3.56% | 4.90%-- | --
Current vs Prior -5.66% | -1.92%-- | --
Prior 7-Day Avg 3.00% | 4.52%-- | --
Current vs 7-Day Avg +12.06% | +6.20%-- | --
Prior 7-Day Eod 3.56% | 4.90%-- | --
Current vs 7-Day Eod -5.66% | -1.92%-- | --
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 65.15% | 25.42%
Calls: 22.50% | 21.36%
Puts: 107.80% | 29.47%
Current vs 7-Day Avg -73.86% | -30.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($1.50M) vs calls ($284.4K). Elevated premium activity with dollar volume up 51% vs prior. Volume explosion - 109% above 7-day average (6,838 vs avg 3,277). Extreme bearish P/C ratio of 19.29 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.2%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1040.0043.00$41.507.2%61.00--
$205.00Aug 1411.5012.60$12.059.1%10.65--
PUTS (0)
No puts meet the criteria

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. 18 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1040.0043.00$41.507.2%61.00--
$175.00Jul 1034.8038.50$36.6510.1%40.98--
$200.00Aug 1414.0016.30$15.1515.2%10.75--
$205.00Jul 248.9010.20$9.5513.6%10.702
$205.00Aug 1411.5012.60$12.059.1%10.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1716.7020.50$18.6020.4%20.92--
$222.50Jul 179.9013.60$11.7531.5%10.82--
$225.00Jul 2412.6016.50$14.5526.8%20.81--
$220.00Jul 177.8011.20$9.5035.8%40.77--
$220.00Jul 2410.1011.40$10.7512.1%10.71--

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 694, top 179)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 173.504.40$3.9522.8%420.4752
$235.00Jul 240.001.70$0.85200.0%350.1141
$210.00Jul 246.007.10$6.5516.8%190.55385
$217.50Jul 100.651.10$0.8851.1%180.2110
$222.50Jul 170.801.40$1.1054.5%150.1823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 142.753.20$2.9815.1%1790.25--
$210.00Jul 101.802.45$2.1330.5%850.4156
$207.50Jul 172.253.10$2.6831.7%370.359
$205.00Jul 100.551.05$0.8062.5%360.1970
$212.50Jul 174.505.30$4.9016.3%300.531

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 17.4%, max 73.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 10Jul 3153.0%30.5%73.4%736
$225.00Jul 10Jul 1743.6%31.7%37.4%633
$220.00Jul 10Jul 3134.8%30.0%15.8%1111
$215.00Jul 10Jul 2433.3%30.6%8.8%659
$212.50Jul 10Jul 1733.1%30.9%7.0%4352
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 10Aug 1439.0%27.4%42.2%1815
$190.00Jul 17Aug 1439.5%31.3%26.0%21--
$205.00Jul 10Jul 3134.4%27.4%25.8%4577
$210.00Jul 10Aug 1431.8%28.0%13.3%9256
$215.00Jul 10Jul 1733.3%31.0%7.4%869

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 82.33, avg 7.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$225.00Jul 10$0.14$4.86$0.1434.71$220.14
$225.00$230.00Jul 17$0.27$4.73$0.2717.52$225.27
$227.50$230.00Jul 10$0.24$2.26$0.249.42$227.74
$220.00$235.00Jul 24$1.65$13.35$1.658.09$221.65
$222.50$225.00Jul 17$0.35$2.15$0.356.14$222.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$180.00Jul 17$0.12$9.88$0.1282.33$189.88
$195.00$190.00Aug 14$0.28$4.72$0.2816.86$194.72
$200.00$190.00Jul 17$0.63$9.37$0.6314.87$199.37
$200.00$190.00Jul 24$0.75$9.25$0.7512.33$199.25
$205.00$200.00Jul 10$0.47$4.53$0.479.64$204.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 32.33, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Jul 10$4.85$4.85$0.1532.33$174.85
$175.00$212.50Jul 10$34.27$34.27$3.2310.61$209.27
$207.50$210.00Jul 17$1.55$1.55$0.951.63$209.05
$200.00$205.00Aug 14$3.10$3.10$1.901.63$203.10
$205.00$210.00Jul 24$3.00$3.00$2.001.50$208.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$222.50Jul 17$6.85$6.85$0.6510.54$223.15
$222.50$220.00Jul 17$2.25$2.25$0.259.00$220.25
$225.00$220.00Jul 24$3.80$3.80$1.203.17$221.20
$220.00$215.00Jul 17$3.20$3.20$1.801.78$216.80
$215.00$212.50Jul 10$1.55$1.55$0.951.63$213.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.08, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 10Jul 17$0.1553.0%34.7%
$225.00Jul 10Jul 17$0.3743.6%31.7%
$240.00Jul 17Jul 24$0.5745.0%43.5%
$235.00Jul 24Jul 31$0.7037.0%37.4%
$220.00Jul 10Jul 17$0.9834.8%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Jul 24$0.2339.5%34.7%
$200.00Jul 10Jul 17$0.6539.0%32.2%
$195.00Jul 31Aug 14$0.7528.6%27.6%
$205.00Jul 10Jul 17$1.1234.4%30.5%
$220.00Jul 17Jul 24$1.2530.9%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.73% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Jul 10$2.38$3.40$5.78$206.72$218.282.73%
$215.00Jul 10$1.48$4.95$6.43$208.57$221.433.04%
$212.50Jul 17$3.95$4.90$8.85$203.65$221.354.19%
$210.00Jul 17$5.25$3.65$8.90$201.10$218.904.21%
$215.00Jul 17$2.95$6.30$9.25$205.75$224.254.38%
$207.50Jul 17$6.80$2.68$9.48$198.02$216.984.49%
$220.00Jul 17$1.50$9.50$11.00$209.00$231.005.20%
$222.50Jul 17$1.10$11.75$12.85$209.65$235.356.08%
$220.00Jul 24$2.50$10.75$13.25$206.75$233.256.27%
$200.00Aug 14$15.15$2.98$18.13$181.87$218.138.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 66 found (cheapest 0.40% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$200.00Jul 10$0.52$0.33$0.85$199.15$220.85
$227.50$200.00Jul 10$0.57$0.33$0.90$199.10$228.40
$225.00$190.00Jul 17$0.75$0.35$1.10$188.90$226.10
$217.50$200.00Jul 10$0.88$0.33$1.21$198.79$218.71
$220.00$205.00Jul 10$0.52$0.80$1.32$203.68$221.32
$227.50$205.00Jul 10$0.57$0.80$1.37$203.63$228.87
$235.00$190.00Jul 24$0.85$0.58$1.43$188.57$236.43
$222.50$190.00Jul 17$1.10$0.35$1.45$188.55$223.95
$240.00$190.00Jul 24$0.95$0.58$1.53$188.47$241.53
$217.50$205.00Jul 10$0.88$0.80$1.68$203.32$219.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 5.25, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/225238/240Jul 24$4.20$0.805.25$220.80$241.70
205/208210/212Jul 17$2.06$0.444.68$205.44$212.06
208/210212/215Jul 17$1.97$0.533.72$208.03$214.47
212/215218/220Jul 10$1.91$0.593.24$213.09$219.41
210/212215/218Jul 10$1.87$0.632.97$210.63$216.87
208/210212/215Jul 10$1.85$0.652.85$208.15$214.35
212/215220/222Jul 17$1.80$0.702.57$213.20$221.80
212/215228/230Jul 10$1.79$0.712.52$213.21$229.29
215/220222/225Jul 17$3.55$1.452.45$216.45$226.05
205/208212/215Jul 17$1.76$0.742.38$205.74$214.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 18.61, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$217.50$220.00Jul 10$0.24$2.269.42
$207.50$210.00$212.50Jul 17$0.25$2.259.00
$212.50$215.00$217.50Jul 10$0.30$2.207.33
$210.00$212.50$215.00Jul 17$0.30$2.207.33
$205.00$210.00$215.00Jul 24$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$190.00$200.00Jul 17$0.51$9.4918.61
$210.00$212.50$215.00Jul 17$0.15$2.3515.67
$205.00$207.50$210.00Jul 17$0.21$2.2910.90
$210.00$212.50$215.00Jul 10$0.28$2.227.93
$207.50$210.00$212.50Jul 17$0.28$2.227.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.11, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Jul 17-$0.28$9.72
$215.00$220.001:2Jul 17-$0.05$4.95
$225.00$230.001:2Jul 17-$0.21$4.79
$220.00$225.001:2Jul 10-$0.24$4.76
$215.00$220.001:2Jul 24-$0.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Jul 17-$0.11$9.89
$200.00$190.001:2Aug 7-$0.21$9.79
$220.00$210.001:2Aug 14-$1.35$8.65
$205.00$200.001:2Jul 17-$0.04$4.96
$180.00$175.001:2Jul 17-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 1.70%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Jul 24$3.600.411.7%1.70%3.43%230
$212.50Jul 17$3.500.470.5%1.66%2.20%4252
$220.00Jul 31$2.750.324.1%1.30%5.39%1--
$215.00Jul 17$2.500.381.7%1.18%2.90%119
$212.50Jul 10$2.100.450.5%0.99%1.53%1--
$220.00Jul 24$2.000.294.1%0.95%5.03%1--
$215.00Jul 10$1.200.321.7%0.57%2.29%429
$220.00Jul 17$1.150.234.1%0.54%4.63%2--
$230.00Jul 31$0.900.168.8%0.43%9.24%2--
$222.50Jul 17$0.800.185.3%0.38%5.65%1523

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 337
Total Puts 6,501
Put/Call Ratio 19.29
Net Difference -6,164

Prior's Put/Call Breakdown

Total Calls 655
Total Puts 5,001
Put/Call Ratio 7.64
Net Difference -4,346

Prior 7-Day Put/Call Summary

Total Calls 5,224
Total Puts 14,439
Average Put/Call Ratio 2.62
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All