Options Chain for STURM RUGER & CO INC COM (RGR) - $38.12 as of 9/9/2026 8:30:01 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 | 16.40 | 20.30 | 18.35 | % | 0.92 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 22.50 | 13.90 | 17.80 | 15.85 | % | 0.70 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 25.00 | 11.40 | 15.30 | 13.35 | % | 0.53 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 30.00 | 7.40 | 8.90 | 8.15 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 35.00 | 2.70 | 3.90 | 3.30 | 3.78 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.73 | 0.97 | 0.03 | -0.01 | 9/2/2026 | 9/9/2026 3:59:47 PM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.40 | +0.20 | +100.00% | 0.01 | 48 | 585 | 0.30 | 0.17 | 0.16 | -0.03 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 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 | % | 0.05 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | -0.03 | 0.03 | -0.01 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 40.00 | 0.15 | 2.65 | 1.40 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | -0.83 | 0.16 | -0.03 | 8/17/2026 | 9/9/2026 3:59:47 PM EST |
| 45.00 | 6.20 | 7.70 | 6.95 | % | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 50.00 | 9.80 | 13.60 | 11.70 | % | 0.23 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 55.00 | 15.50 | 18.30 | 16.90 | % | 0.31 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST |