Options Chain for STURM RUGER & CO INC COM (RGR) - $52.01 as of 11/11/2026 6:40:41 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 | 30.80 | 34.40 | 32.60 | % | 1.63 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 22.50 | 28.30 | 31.90 | 30.10 | % | 1.34 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 25.00 | 25.80 | 29.40 | 27.60 | % | 1.10 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 30.00 | 20.90 | 24.40 | 22.65 | 15.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/11/2026 3:59:57 PM EST |
| 35.00 | 16.40 | 19.40 | 17.90 | % | 0.51 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 37.50 | 13.80 | 16.80 | 15.30 | % | 0.41 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 40.00 | 11.50 | 14.30 | 12.90 | 9.02 | 0.00 | 0.00% | 0.32 | 0 | 19 | 2.31 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:57 PM EST |
| 42.50 | 8.40 | 11.80 | 10.10 | 2.41 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.97 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/11/2026 3:59:57 PM EST |
| 45.00 | 7.50 | 8.40 | 7.95 | 7.75 | +0.67 | +9.47% | 0.18 | 2 | 927 | 1.05 | 0.98 | 0.02 | -0.02 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 47.50 | 4.00 | 6.90 | 5.45 | 5.68 | +2.80 | +97.23% | 0.11 | 1 | 50 | 1.35 | 0.91 | 0.05 | -0.05 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 50.00 | 2.50 | 4.20 | 3.35 | 3.92 | +1.17 | +42.55% | 0.07 | 4 | 2,630 | 0.45 | 0.78 | 0.08 | -0.08 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 52.50 | 1.20 | 2.00 | 1.60 | 1.39 | -0.01 | -0.72% | 0.03 | 53 | 10 | 0.43 | 0.55 | 0.10 | -0.09 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 55.00 | 0.40 | 0.95 | 0.68 | 0.85 | +0.30 | +54.55% | 0.01 | 1 | 593 | 0.44 | 0.30 | 0.08 | -0.07 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 57.50 | 0.05 | 0.65 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.12 | 0.04 | -0.03 | 11/4/2026 | 11/11/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/11/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/11/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.97 | -0.02 | 0.02 | -0.02 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 47.50 | 0.05 | 0.70 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.60 | -0.09 | 0.05 | -0.05 | 11/6/2026 | 11/11/2026 3:59:57 PM EST |
| 50.00 | 0.35 | 0.90 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2,506 | 0.52 | -0.22 | 0.08 | -0.08 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 52.50 | 0.70 | 2.05 | 1.38 | % | 0.03 | 0 | 0 | 0.47 | -0.45 | 0.10 | -0.09 | 11/11/2026 3:59:57 PM EST | |||
| 55.00 | 1.95 | 4.20 | 3.08 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 837 | 0.94 | -0.70 | 0.08 | -0.07 | 10/20/2026 | 11/11/2026 3:59:57 PM EST |
| 57.50 | 3.60 | 6.10 | 4.85 | % | 0.08 | 0 | 0 | 0.75 | -0.88 | 0.04 | -0.03 | 11/11/2026 3:59:57 PM EST |