Options Chain for STURM RUGER & CO INC COM (RGR) - $38.91 as of 7/28/2026 6:38:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 20.40 | 18.35 | % | 0.92 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:00 PM EST | |||
| 22.50 | 13.80 | 17.90 | 15.85 | % | 0.70 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:00 PM EST | |||
| 25.00 | 11.40 | 15.40 | 13.40 | % | 0.54 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:00 PM EST | |||
| 30.00 | 6.50 | 10.60 | 8.55 | % | 0.29 | 0 | 0 | 1.57 | 0.96 | 0.01 | -0.01 | 7/28/2026 4:00:00 PM EST | |||
| 35.00 | 2.25 | 6.20 | 4.23 | 4.03 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.15 | 0.76 | 0.06 | -0.03 | 7/24/2026 | 7/28/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 1.40 | +0.32 | +29.63% | 0.02 | 17 | 309 | 0.53 | 0.40 | 0.07 | -0.04 | 7/28/2026 | 7/28/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.74 | 0.14 | 0.04 | -0.03 | 7/27/2026 | 7/28/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.03 | 0.01 | -0.01 | 7/20/2026 | 7/28/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.60 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 7/28/2026 4:00:00 PM EST |
| 35.00 | 0.30 | 1.35 | 0.83 | 0.70 | +0.20 | +40.00% | 0.02 | 5 | 23 | 0.54 | -0.24 | 0.06 | -0.03 | 7/28/2026 | 7/28/2026 4:00:00 PM EST |
| 40.00 | 0.55 | 4.90 | 2.73 | 2.40 | -0.28 | -10.45% | 0.07 | 1 | 5 | 1.02 | -0.60 | 0.07 | -0.04 | 7/28/2026 | 7/28/2026 4:00:00 PM EST |
| 45.00 | 4.80 | 8.90 | 6.85 | % | 0.15 | 0 | 0 | 1.16 | -0.86 | 0.04 | -0.03 | 7/28/2026 4:00:00 PM EST | |||
| 50.00 | 9.70 | 13.70 | 11.70 | % | 0.23 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 7/28/2026 4:00:00 PM EST | |||
| 55.00 | 14.60 | 18.80 | 16.70 | % | 0.30 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:00 PM EST |