Options Chain for STURM RUGER & CO INC COM (RGR) - $43.95 as of 10/8/2026 7:54:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.90 | 25.60 | 23.75 | 20.35 | 0.00 | 0.00% | 1.19 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/8/2026 3:59:59 PM EST |
| 22.50 | 19.40 | 23.10 | 21.25 | % | 0.94 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:59 PM EST | |||
| 25.00 | 16.90 | 20.60 | 18.75 | % | 0.75 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:59 PM EST | |||
| 30.00 | 11.90 | 15.60 | 13.75 | 8.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/8/2026 3:59:59 PM EST |
| 35.00 | 6.90 | 10.60 | 8.75 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 28 | 2.47 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:59 PM EST |
| 40.00 | 3.30 | 4.10 | 3.70 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 474 | 0.82 | 0.89 | 0.10 | -0.02 | 10/6/2026 | 10/8/2026 3:59:59 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 821 | 1,715 | 0.50 | 0.31 | 0.10 | -0.06 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.60 | 0.33 | 0.60 | +0.49 | +445.46% | 0.01 | 1,000 | 3,550 | 0.81 | 0.04 | 0.03 | -0.02 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/8/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,088 | 2.36 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/8/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 19 | 4.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/8/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 185 | 2.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 446 | 1.44 | -0.11 | 0.10 | -0.02 | 10/2/2026 | 10/8/2026 3:59:59 PM EST |
| 45.00 | 2.15 | 4.10 | 3.13 | 2.45 | -1.75 | -41.67% | 0.07 | 30 | 229 | 0.65 | -0.69 | 0.10 | -0.06 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |
| 50.00 | 6.70 | 9.10 | 7.90 | 8.65 | +2.15 | +33.08% | 0.16 | 1,000 | 4,208 | 1.75 | -0.96 | 0.03 | -0.02 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |
| 55.00 | 11.10 | 13.90 | 12.50 | 12.00 | +0.20 | +1.70% | 0.23 | 10 | 1,317 | 2.12 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |
| 60.00 | 16.30 | 18.40 | 17.35 | 17.00 | -1.80 | -9.58% | 0.29 | 10 | 109 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |