Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $31.91 as of 9/27/2026 10:24:10 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 | 10.10 | 14.20 | 12.15 | % | 0.61 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 22.50 | 7.90 | 11.70 | 9.80 | % | 0.44 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 25.00 | 5.40 | 9.30 | 7.35 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.01 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 30.00 | 2.10 | 3.30 | 2.70 | % | 0.09 | 0 | 0 | 0.41 | 0.85 | 0.09 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 35.00 | 0.10 | 0.90 | 0.50 | 0.90 | -0.48 | -34.79% | 0.01 | 1 | 1 | 0.20 | 0.33 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.02 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.01 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 30.00 | 0.20 | 0.90 | 0.55 | 0.50 | +0.12 | +31.58% | 0.02 | 21 | 13 | 0.33 | -0.15 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 35.00 | 2.60 | 3.80 | 3.20 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.41 | -0.67 | 0.09 | -0.01 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 40.00 | 6.20 | 10.30 | 8.25 | % | 0.21 | 0 | 0 | 1.01 | -0.96 | 0.02 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 45.00 | 11.10 | 14.10 | 12.60 | 12.80 | +2.80 | +28.00% | 0.28 | 3 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 50.00 | 16.00 | 20.10 | 18.05 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 55.00 | 21.00 | 25.10 | 23.05 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST |