Options Chain for STURM RUGER & CO INC COM (RGR) - $45.62 as of 4/17/2024 8:55:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.00 | 24.90 | % | 0 | 0 | 9.40 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:54 PM EST | |||
| 25.00 | 18.50 | 20.80 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:54 PM EST | |||
| 30.00 | 13.60 | 17.50 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:54 PM EST | |||
| 35.00 | 8.50 | 12.50 | 12.30 | 0.00 | 0.00% | 0 | 2 | 4.76 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 4/17/2024 3:59:54 PM EST |
| 40.00 | 5.50 | 7.50 | 7.45 | 0.00 | 0.00% | 0 | 10 | 2.30 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/17/2024 3:59:54 PM EST |
| 45.00 | 0.55 | 0.90 | 0.55 | 0.00 | 0.00% | 14 | 1,154 | 0.35 | 0.80 | 0.33 | -0.08 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 356 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 154 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/17/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 266 | 1.79 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/17/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 24 | 3.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/17/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 2 | 3.79 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 90 | 3.41 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 4/17/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 261 | 1.55 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/17/2024 3:59:54 PM EST |
| 45.00 | 0.05 | 0.15 | 0.24 | -0.09 | -27.28% | 3 | 300 | 0.25 | -0.20 | 0.33 | -0.08 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 50.00 | 2.60 | 6.50 | 2.20 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/17/2024 3:59:54 PM EST |
| 55.00 | 7.70 | 11.50 | 12.10 | 0.00 | 0.00% | 0 | 10 | 3.84 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/17/2024 3:59:54 PM EST |
| 60.00 | 12.50 | 16.50 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 65.00 | 17.10 | 21.40 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 70.00 | 22.10 | 26.80 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 75.00 | 27.50 | 31.60 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 80.00 | 32.50 | 36.60 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST |