Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $35.64 as of 8/22/2025 8:33:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.70 | 22.80 | 20.75 | 8.75 | 0.00 | 0.00% | 1.38 | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 18.00 | 18.40 | 18.20 | 16.40 | 0.00 | 0.00% | 1.04 | 0 | 15 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 13.70 | 17.80 | 15.75 | 5.90 | 0.00 | 0.00% | 0.79 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 12.80 | 15.30 | 14.05 | 12.70 | 0.00 | 0.00% | 0.62 | 0 | 36 | 1.57 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 10.60 | 10.90 | 10.75 | 10.91 | +1.67 | +18.08% | 0.43 | 1 | 1,506 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 5.60 | 6.00 | 5.80 | 5.95 | +0.45 | +8.19% | 0.19 | 5 | 240 | 0.39 | 0.95 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 1.40 | 1.85 | 1.63 | 1.55 | +0.23 | +17.43% | 0.05 | 38 | 205 | 0.43 | 0.60 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 116 | 0.21 | 0.12 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.30 | -0.05 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.60 | 1.40 | 1.00 | 0.85 | -0.20 | -19.05% | 0.03 | 118 | 53 | 0.24 | -0.40 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 2.55 | 6.60 | 4.58 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -0.88 | 0.06 | -0.01 | 4/2/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 8.40 | 11.50 | 9.95 | % | 0.22 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 13.40 | 16.40 | 14.90 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |