Options Chain for STURM RUGER & CO INC COM (RGR) - $50.90 as of 11/10/2026 12:15:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.30 | 30.60 | 28.45 | % | 1.26 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 25.00 | 23.80 | 28.10 | 25.95 | % | 1.04 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 27.50 | 21.30 | 25.60 | 23.45 | % | 0.85 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 30.00 | 18.80 | 23.20 | 21.00 | % | 0.70 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 32.50 | 16.30 | 20.70 | 18.50 | % | 0.57 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 35.00 | 13.70 | 18.20 | 15.95 | % | 0.46 | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 37.50 | 11.40 | 15.50 | 13.45 | % | 0.36 | 0 | 0 | 1.25 | 0.98 | 0.01 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 40.00 | 9.00 | 13.30 | 11.15 | 9.14 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.04 | 0.95 | 0.01 | -0.02 | 11/4/2026 | 11/10/2026 10:58:54 AM EST |
| 42.50 | 6.80 | 10.20 | 8.50 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | 0.90 | 0.02 | -0.02 | 10/19/2026 | 11/10/2026 10:58:54 AM EST |
| 45.00 | 4.70 | 7.80 | 6.25 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.82 | 0.04 | -0.03 | 10/19/2026 | 11/10/2026 10:58:54 AM EST |
| 47.50 | 3.20 | 5.50 | 4.35 | 4.20 | -1.30 | -23.64% | 0.09 | 2 | 6 | 0.58 | 0.72 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 10:58:54 AM EST |
| 50.00 | 2.40 | 3.90 | 3.15 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.41 | 0.58 | 0.06 | -0.04 | 11/9/2026 | 11/10/2026 10:58:54 AM EST |
| 52.50 | 1.30 | 2.55 | 1.93 | 1.65 | -0.79 | -32.38% | 0.04 | 10 | 23 | 0.40 | 0.44 | 0.06 | -0.04 | 11/10/2026 | 11/10/2026 10:58:54 AM EST |
| 55.00 | 0.75 | 1.50 | 1.13 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.33 | 0.30 | 0.05 | -0.03 | 11/5/2026 | 11/10/2026 10:58:54 AM EST |
| 57.50 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.04 | -0.02 | 11/10/2026 10:58:54 AM EST | |||
| 60.00 | 0.05 | 0.75 | 0.40 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.11 | 0.03 | -0.02 | 11/9/2026 | 11/10/2026 10:58:54 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.04 | 0.01 | -0.01 | 10/28/2026 | 11/10/2026 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 11/10/2026 10:58:54 AM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.01 | 0.00 | 11/10/2026 10:58:54 AM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.01 | -0.02 | 11/10/2026 10:58:54 AM EST | |||
| 42.50 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.02 | -0.02 | 11/6/2026 | 11/10/2026 10:58:54 AM EST |
| 45.00 | 0.05 | 1.20 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.18 | 0.04 | -0.03 | 11/6/2026 | 11/10/2026 10:58:54 AM EST |
| 47.50 | 0.45 | 1.90 | 1.18 | % | 0.02 | 0 | 0 | 0.40 | -0.28 | 0.05 | -0.04 | 11/10/2026 10:58:54 AM EST | |||
| 50.00 | 1.80 | 3.00 | 2.40 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.44 | -0.42 | 0.06 | -0.04 | 11/9/2026 | 11/10/2026 10:58:54 AM EST |
| 52.50 | 3.00 | 4.70 | 3.85 | % | 0.07 | 0 | 0 | 0.45 | -0.56 | 0.06 | -0.04 | 11/10/2026 10:58:54 AM EST | |||
| 55.00 | 3.90 | 6.70 | 5.30 | % | 0.10 | 0 | 0 | 0.60 | -0.70 | 0.05 | -0.03 | 11/10/2026 10:58:54 AM EST | |||
| 57.50 | 5.80 | 9.00 | 7.40 | % | 0.13 | 0 | 0 | 0.68 | -0.81 | 0.04 | -0.02 | 11/10/2026 10:58:54 AM EST | |||
| 60.00 | 7.90 | 11.50 | 9.70 | % | 0.16 | 0 | 0 | 0.78 | -0.89 | 0.03 | -0.02 | 11/10/2026 10:58:54 AM EST | |||
| 65.00 | 12.00 | 16.40 | 14.20 | % | 0.22 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 11/10/2026 10:58:54 AM EST |