Options Chain for STURM RUGER & CO INC COM (RGR) - $37.15 as of 9/12/2025 9:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 18.50 | 17.00 | % | 0.85 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 22.50 | 13.00 | 15.70 | 14.35 | % | 0.64 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 25.00 | 10.80 | 13.00 | 11.90 | % | 0.48 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 30.00 | 6.60 | 7.80 | 7.20 | 6.92 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 2.05 | 2.40 | 2.23 | 2.50 | +0.36 | +16.83% | 0.06 | 6 | 221 | 0.46 | 0.85 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.13 | -65.00% | 0.00 | 300 | 1,859 | 0.44 | 0.08 | 0.09 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 101 | 131 | 0.42 | -0.15 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 0.95 | 3.80 | 2.38 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.03 | -0.92 | 0.09 | -0.03 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 7.20 | 8.70 | 7.95 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 50.00 | 12.20 | 13.80 | 13.00 | % | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |