Dark

Check out our API

RGR
Sturm, Ruger & Company, Inc.
stock NYSE

Market Open

Jul 18, 2025 1:25:22 PM EDT

35.14USD-1.320%(-0.47)66,552

35.12Bid 35.19Ask 0.07Spread

Pre-market

Jul 14, 2025 8:00:30 AM EDT

35.70USD+0.253%(+0.09)0

After-hours

Jul 15, 2025 4:00:30 PM EDT

35.16USD-0.099%(-0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
215	1,378	4	626

RGR Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

RGR Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

RGR Jul 18, 2025 Exp. - Max Pain @ $35.00

Puts

Calls

RGR Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	0.01	-80.00%	2	5	05-20	RGR250718C00060000
55.00 C	0.15	-51.61%	5	13	03-17	RGR250718C00055000
50.00 C	0.04	-76.47%	1	114	06-03	RGR250718C00050000
45.00 C	0.12	-52.00%	1	106	07-16	RGR250718C00045000
40.00 C	0.05	+66.67%	36	1,140	07-10	RGR250718C00040000
35.00 C	0.74	+5.71%	1	208	07-16	RGR250718C00035000
30.00 C	6.20	+24.00%	1	2	05-12	RGR250718C00030000
25.00 C	14.80	+34.55%	4	3	02-20	RGR250718C00025000
22.50 C	0	0%	0			RGR250718C00022500
20.00 C	20.40	+21.43%	1	2	02-20	RGR250718C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	0	0%	0			RGR250718P00060000
55.00 P	0	0%	0			RGR250718P00055000
50.00 P	0	0%	0			RGR250718P00050000
45.00 P	0	0%	0			RGR250718P00045000
40.00 P	4.36	+5.06%	2	4	06-24	RGR250718P00040000
35.00 P	0.01	-85.71%	4	560	07-17	RGR250718P00035000
30.00 P	0.05	-58.33%	1	35	06-30	RGR250718P00030000
25.00 P	0.12	-57.14%	5	22	03-11	RGR250718P00025000
22.50 P	0.10	-50.00%	3	4	01-22	RGR250718P00022500
20.00 P	0.05	-61.54%	3	5	01-22	RGR250718P00020000

Share