Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $38.25 as of 5/29/2026 1:16:47 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 | 16.00 | 20.20 | 18.10 | % | 0.91 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 22.50 | 13.50 | 17.70 | 15.60 | % | 0.69 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 25.00 | 11.00 | 15.20 | 13.10 | % | 0.52 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 30.00 | 6.00 | 10.20 | 8.10 | 9.65 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.04 | 0.98 | 0.01 | 0.00 | 3/24/2026 | 5/29/2026 12:59:05 PM EST |
| 35.00 | 2.80 | 4.30 | 3.55 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.43 | 0.85 | 0.07 | -0.01 | 5/26/2026 | 5/29/2026 12:59:05 PM EST |
| 40.00 | 0.30 | 0.80 | 0.55 | 0.60 | +0.10 | +20.00% | 0.01 | 5 | 336 | 0.21 | 0.32 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 106 | 754 | 0.26 | 0.07 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 12:59:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:59:05 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.44 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 12:59:05 PM EST |
| 35.00 | 0.20 | 0.95 | 0.58 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 448 | 0.32 | -0.15 | 0.07 | -0.01 | 5/19/2026 | 5/29/2026 12:59:05 PM EST |
| 40.00 | 0.80 | 3.20 | 2.00 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.68 | 0.11 | -0.01 | 3/23/2026 | 5/29/2026 12:59:05 PM EST |
| 45.00 | 6.80 | 7.50 | 7.15 | 6.95 | +0.15 | +2.21% | 0.16 | 105 | 500 | 0.52 | -0.93 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 50.00 | 10.10 | 14.20 | 12.15 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 55.00 | 15.10 | 19.30 | 17.20 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST |