Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $36.82 as of 5/27/2026 3:15:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.00 | 22.20 | 20.10 | % | 1.15 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 20.00 | 15.50 | 19.70 | 17.60 | % | 0.88 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 22.50 | 14.00 | 17.10 | 15.55 | 14.36 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:08 PM EST |
| 25.00 | 10.50 | 14.70 | 12.60 | % | 0.50 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 30.00 | 6.20 | 9.70 | 7.95 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.60 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:08 PM EST |
| 35.00 | 1.35 | 4.70 | 3.03 | 2.71 | +0.82 | +43.39% | 0.09 | 1 | 7 | 0.96 | 0.88 | 0.11 | -0.01 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 40.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.16 | +160.00% | 0.01 | 10,731 | 276 | 0.31 | 0.18 | 0.10 | -0.02 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 306 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:08 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 3:59:08 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:08 PM EST |
| 35.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | -0.12 | 0.11 | -0.01 | 5/26/2026 | 5/27/2026 3:59:08 PM EST |
| 40.00 | 0.95 | 4.90 | 2.93 | % | 0.07 | 0 | 0 | 0.91 | -0.82 | 0.10 | -0.02 | 5/27/2026 3:59:08 PM EST | |||
| 45.00 | 5.60 | 9.70 | 7.65 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 50.00 | 10.60 | 14.60 | 12.60 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:08 PM EST | |||
| 55.00 | 15.60 | 19.70 | 17.65 | 18.57 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.81 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/27/2026 3:59:08 PM EST |