Options Chain for STURM RUGER & CO INC COM (RGR) - $32.04 as of 12/23/2025 12:07:15 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 | 14.00 | 15.70 | 14.85 | % | 0.85 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 11.30 | 13.20 | 12.25 | % | 0.61 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 22.50 | 8.90 | 10.70 | 9.80 | 11.06 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 25.00 | 6.40 | 8.20 | 7.30 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 2.00 | 3.40 | 2.70 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 249 | 0.64 | 0.82 | 0.11 | -0.01 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.13 | +40.63% | 0.01 | 43 | 399 | 0.39 | 0.21 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,386 | 0.51 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.28 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 168 | 0.36 | -0.18 | 0.11 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 2.40 | 3.80 | 3.10 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.63 | -0.79 | 0.09 | -0.02 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 6.90 | 8.50 | 7.70 | 7.63 | +0.28 | +3.81% | 0.19 | 2 | 43 | 0.90 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 11.20 | 13.60 | 12.40 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 15.90 | 18.90 | 17.40 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 20.90 | 23.90 | 22.40 | 13.21 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:59:02 PM EST |
| 60.00 | 25.90 | 28.90 | 27.40 | % | 0.46 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 65.00 | 30.90 | 33.90 | 32.40 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |