Options Chain for STURM RUGER & CO INC COM (RGR) - $41.14 as of 4/10/2026 5:14:52 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 | 21.50 | 24.70 | 23.10 | % | 1.32 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 20.00 | 20.00 | 22.20 | 21.10 | % | 1.06 | 0 | 5 | 6.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 22.50 | 17.10 | 19.70 | 18.40 | % | 0.82 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 25.00 | 15.00 | 17.20 | 16.10 | 15.77 | 0.00 | 0.00% | 0.64 | 0 | 8 | 5.14 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 30.00 | 9.50 | 12.20 | 10.85 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 37 | 3.73 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:51 AM EST |
| 35.00 | 5.40 | 6.20 | 5.80 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 73 | 1.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 40.00 | 0.25 | 1.95 | 1.10 | 1.10 | -0.37 | -25.17% | 0.03 | 1 | 273 | 0.97 | 0.64 | 0.20 | -0.09 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.15 | 0.01 | 0.02 | -0.01 | 4/9/2026 | 4/13/2026 9:58:51 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:51 AM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:51 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 729 | 2.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:51 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:51 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 25 | 3.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 61 | 3.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 178 | 1.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:51 AM EST |
| 40.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | -0.36 | 0.20 | -0.09 | 4/9/2026 | 4/13/2026 9:58:51 AM EST |
| 45.00 | 3.20 | 5.00 | 4.10 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.14 | -0.99 | 0.02 | -0.01 | 3/25/2026 | 4/13/2026 9:58:51 AM EST |
| 50.00 | 7.90 | 10.10 | 9.00 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 55.00 | 12.40 | 15.20 | 13.80 | % | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 60.00 | 17.40 | 20.20 | 18.80 | % | 0.31 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 65.00 | 22.80 | 25.60 | 24.20 | % | 0.37 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST |