Options Chain for STURM RUGER & CO INC COM (RGR) - $43.26 as of 10/11/2026 10:12:52 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 | 21.50 | 25.80 | 23.65 | % | 1.18 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 22.50 | 19.00 | 23.20 | 21.10 | % | 0.94 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 25.00 | 16.50 | 20.80 | 18.65 | % | 0.75 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 30.00 | 11.50 | 15.70 | 13.60 | % | 0.45 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 35.00 | 6.80 | 10.80 | 8.80 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 40.00 | 2.60 | 6.50 | 4.55 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.91 | 0.75 | 0.07 | -0.01 | 9/22/2026 | 10/9/2026 3:59:58 PM EST |
| 45.00 | 0.25 | 2.30 | 1.28 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.37 | 0.37 | 0.07 | -0.02 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.32 | -0.08 | -20.00% | 0.01 | 1,164 | 1,006 | 0.48 | 0.13 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.03 | 0.01 | 0.00 | 10/9/2026 3:59:58 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 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 3.00 | 1.53 | 1.10 | -0.60 | -35.30% | 0.04 | 1 | 52 | 0.43 | -0.25 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 45.00 | 2.50 | 5.80 | 4.15 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.72 | -0.63 | 0.07 | -0.02 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 50.00 | 5.90 | 9.20 | 7.55 | 7.52 | -0.83 | -9.94% | 0.15 | 1,164 | 1,003 | 0.73 | -0.87 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 55.00 | 11.50 | 14.00 | 12.75 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 311 | 0.84 | -0.97 | 0.01 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |