Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $36.69 as of 8/31/2026 6:07:56 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 | 14.90 | 18.90 | 16.90 | 17.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/31/2026 4:00:01 PM EST |
| 22.50 | 12.40 | 16.40 | 14.40 | 14.29 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/31/2026 4:00:01 PM EST |
| 25.00 | 9.90 | 13.90 | 11.90 | % | 0.48 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 30.00 | 5.00 | 9.10 | 7.05 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/31/2026 4:00:01 PM EST |
| 35.00 | 0.30 | 2.55 | 1.43 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.30 | 0.76 | 0.12 | -0.01 | 8/20/2026 | 8/31/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 962 | 0.34 | 0.13 | 0.08 | -0.01 | 8/28/2026 | 8/31/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.35 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/31/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/31/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/31/2026 4:00:01 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/31/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/31/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 316 | 1.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/31/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/31/2026 4:00:01 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.20 | -28.58% | 0.01 | 4 | 46 | 0.22 | -0.24 | 0.12 | -0.01 | 8/31/2026 | 8/31/2026 4:00:01 PM EST |
| 40.00 | 2.05 | 4.70 | 3.38 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -0.87 | 0.08 | -0.01 | 6/15/2026 | 8/31/2026 4:00:01 PM EST |
| 45.00 | 6.20 | 10.30 | 8.25 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 8/31/2026 4:00:01 PM EST |
| 50.00 | 11.20 | 15.30 | 13.25 | 14.92 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 8/31/2026 4:00:01 PM EST |
| 55.00 | 16.20 | 20.30 | 18.25 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST |