Options Chain for STURM RUGER & CO INC COM (RGR) - $34.28 as of 5/5/2025 9:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.80 | 16.00 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 10.40 | 13.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 7.30 | 11.40 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 2.55 | 6.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.25 | 0.45 | 0.35 | -0.25 | -41.67% | 2 | 111 | 0.29 | 0.32 | 0.22 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.20 | +0.10 | +100.00% | 2 | 335 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 1,620 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.10 | % | 6 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 35.00 | 1.00 | 1.25 | 1.30 | +0.60 | +85.72% | 2 | 138 | 0.26 | -0.68 | 0.22 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 4.20 | 7.70 | 3.70 | 0.00 | 0.00% | 0 | 131 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 9.20 | 12.20 | 6.20 | 0.00 | 0.00% | 0 | 10 | 1.90 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 14.30 | 17.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 18.80 | 22.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 23.70 | 27.80 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |