Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $25.82 as of 4/7/2025 11:25:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.10 | 11.90 | 13.80 | 0.00 | 0.00% | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 4/7/2025 10:59:08 AM EST |
| 17.50 | 5.60 | 8.80 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 20.00 | 3.60 | 6.60 | 6.90 | 0.00 | 0.00% | 0 | 14 | 2.32 | 0.96 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 22.50 | 0.80 | 4.70 | 5.18 | 0.00 | 0.00% | 0 | 0 | 2.05 | 0.90 | 0.07 | -0.03 | 2/11/2025 | 4/7/2025 10:59:08 AM EST |
| 25.00 | 0.70 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 55 | 0.57 | 0.57 | 0.19 | -0.04 | 4/3/2025 | 4/7/2025 10:59:08 AM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 2 | 1,218 | 0.81 | 0.07 | 0.05 | -0.02 | 4/7/2025 | 4/7/2025 10:59:08 AM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 397 | 0.99 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 40.00 | 0.00 | 0.80 | 0.02 | 0.00 | 0.00% | 0 | 32 | 2.39 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/7/2025 10:59:08 AM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.90 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 4/7/2025 10:59:08 AM EST |
| 50.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 4/7/2025 10:59:08 AM EST |
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.65 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 20.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.26 | -0.04 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 22.50 | 0.00 | 2.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.01 | -0.10 | 0.07 | -0.03 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 25.00 | 0.70 | 1.10 | 0.61 | 0.00 | 0.00% | 0 | 272 | 0.49 | -0.43 | 0.19 | -0.04 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 30.00 | 3.10 | 6.20 | 2.50 | 0.00 | 0.00% | 0 | 9 | 1.86 | -0.93 | 0.05 | -0.02 | 3/12/2025 | 4/7/2025 10:59:08 AM EST |
| 35.00 | 8.10 | 12.00 | 7.97 | 0.00 | 0.00% | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 4/7/2025 10:59:08 AM EST |
| 40.00 | 15.00 | 15.40 | 11.90 | 0.00 | 0.00% | 0 | 10 | 1.84 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/7/2025 10:59:08 AM EST |
| 45.00 | 18.20 | 22.00 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 50.00 | 23.10 | 27.00 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 55.00 | 28.10 | 32.00 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 60.00 | 33.10 | 37.00 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST |