Options Chain for STURM RUGER & CO INC COM (RGR) - $39.37 as of 5/29/2026 4:54:03 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 | 15.30 | 19.30 | 17.30 | % | 0.77 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 25.00 | 12.80 | 16.20 | 14.50 | % | 0.58 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 30.00 | 7.90 | 11.30 | 9.60 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:58:55 PM EST |
| 35.00 | 3.40 | 6.30 | 4.85 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.96 | 0.94 | 0.03 | -0.02 | 5/13/2026 | 5/29/2026 2:58:55 PM EST |
| 40.00 | 0.95 | 1.25 | 1.10 | 1.39 | -0.31 | -18.24% | 0.03 | 5 | 109 | 0.36 | 0.50 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 243 | 0.44 | 0.08 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:55 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:55 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:55 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.53 | -0.06 | 0.03 | -0.02 | 5/21/2026 | 5/29/2026 2:58:55 PM EST |
| 40.00 | 1.05 | 1.80 | 1.43 | 1.00 | -0.48 | -32.44% | 0.04 | 1 | 143 | 0.35 | -0.50 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 45.00 | 4.00 | 7.10 | 5.55 | % | 0.12 | 0 | 0 | 1.02 | -0.92 | 0.04 | -0.01 | 5/29/2026 2:58:55 PM EST | |||
| 50.00 | 8.80 | 12.10 | 10.45 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 55.00 | 13.80 | 17.30 | 15.55 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 60.00 | 18.80 | 22.30 | 20.55 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST |