Options Chain for STURM RUGER & CO INC COM (RGR) - $44.12 as of 10/29/2025 9:12:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.70 | 28.60 | 26.65 | % | 1.52 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 20.00 | 22.00 | 26.10 | 24.05 | % | 1.20 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.50 | 19.50 | 23.60 | 21.55 | % | 0.96 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 25.00 | 17.00 | 21.10 | 19.05 | % | 0.76 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 30.00 | 12.00 | 16.10 | 14.05 | 16.70 | 0.00 | 0.00% | 0.47 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 7.80 | 11.20 | 9.50 | 9.59 | 0.00 | 0.00% | 0.27 | 0 | 98 | 1.48 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 3.50 | 6.50 | 5.00 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 217 | 1.04 | 0.79 | 0.06 | -0.03 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 0.60 | 2.30 | 1.45 | 2.00 | -0.80 | -28.58% | 0.03 | 12 | 393 | 0.45 | 0.44 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 0.10 | 1.55 | 0.83 | 0.67 | -0.18 | -21.18% | 0.02 | 5 | 298 | 0.59 | 0.16 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 11 | 0.71 | 0.04 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 0.05 | 2.25 | 1.15 | 0.93 | +0.18 | +24.00% | 0.03 | 2 | 60 | 0.56 | -0.21 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 1.10 | 4.70 | 2.90 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.93 | -0.56 | 0.07 | -0.04 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 4.60 | 8.60 | 6.60 | % | 0.13 | 0 | 0 | 1.03 | -0.84 | 0.04 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 55.00 | 9.20 | 13.30 | 11.25 | % | 0.20 | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 60.00 | 14.20 | 18.30 | 16.25 | % | 0.27 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |