Options Chain for STURM RUGER & CO INC COM (RGR) - $40.14 as of 9/18/2026 11:28:09 AM 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 | 18.80 | 22.60 | 20.70 | 20.35 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/18/2026 3:59:54 PM EST |
| 22.50 | 16.30 | 20.10 | 18.20 | % | 0.81 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 25.00 | 13.80 | 17.60 | 15.70 | % | 0.63 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 30.00 | 8.80 | 12.60 | 10.70 | 8.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/18/2026 3:59:54 PM EST |
| 35.00 | 5.10 | 8.10 | 6.60 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.07 | 0.93 | 0.03 | -0.01 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 40.00 | 1.45 | 1.80 | 1.63 | 1.62 | -0.08 | -4.71% | 0.04 | 149 | 486 | 0.26 | 0.60 | 0.09 | -0.03 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 250 | 842 | 0.30 | 0.20 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 1.67 | +1.62 | +3,240.00% | 0.01 | 1,000 | 75 | 0.78 | 0.04 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/18/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 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 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1,088 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/18/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/18/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/18/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.35 | +0.02 | +6.07% | 0.01 | 109 | 99 | 0.70 | -0.07 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 40.00 | 0.75 | 2.30 | 1.53 | 1.25 | -0.75 | -37.50% | 0.04 | 40 | 38 | 0.43 | -0.40 | 0.09 | -0.03 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 45.00 | 5.20 | 6.60 | 5.90 | 5.69 | -0.41 | -6.73% | 0.13 | 27 | 14 | 0.73 | -0.80 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 50.00 | 9.50 | 12.30 | 10.90 | 12.37 | +1.47 | +13.49% | 0.22 | 1,000 | 596 | 0.96 | -0.96 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 55.00 | 14.80 | 17.20 | 16.00 | 16.25 | 0.00 | 0.00% | 0.29 | 0 | 1,004 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 60.00 | 18.80 | 22.20 | 20.50 | 22.23 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.84 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:54 PM EST |