Options Chain for STURM RUGER & CO INC COM (RGR) - $37.73 as of 6/19/2025 8:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 19.60 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 22.50 | 13.20 | 17.10 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 25.00 | 10.70 | 14.60 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 30.00 | 5.70 | 9.60 | 7.20 | 0.00 | 0.00% | 0 | 7 | 4.83 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:54 PM EST |
| 35.00 | 0.70 | 4.60 | 2.85 | +0.09 | +3.27% | 2 | 39 | 2.85 | 0.85 | 0.08 | -0.13 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 246 | 0.55 | 0.17 | 0.11 | -0.17 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 205 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 30.00 | 0.00 | 2.10 | 0.03 | 0.00 | 0.00% | 0 | 4 | 5.06 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.92 | -0.15 | 0.08 | -0.13 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 40.00 | 0.50 | 4.40 | 4.39 | 0.00 | 0.00% | 0 | 0 | 2.60 | -0.83 | 0.11 | -0.17 | 6/2/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 5.40 | 9.40 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 50.00 | 10.40 | 14.40 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 55.00 | 15.40 | 19.40 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |