Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $32.85 as of 7/10/2026 3:16:52 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 | 11.80 | 15.00 | 13.40 | 19.07 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/10/2026 3:59:57 PM EST |
| 22.50 | 8.90 | 12.20 | 10.55 | % | 0.47 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 25.00 | 6.40 | 9.60 | 8.00 | % | 0.32 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 30.00 | 1.75 | 4.20 | 2.98 | 3.44 | +0.94 | +37.60% | 0.10 | 1 | 5 | 1.42 | 0.98 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 6,149 | 263 | 0.33 | 0.11 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,196 | 2.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 817 | 1.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/10/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/10/2026 3:59:57 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 0.52 | -0.02 | 0.04 | -0.01 | 7/8/2026 | 7/10/2026 3:59:57 PM EST |
| 35.00 | 0.85 | 3.30 | 2.08 | 2.05 | -0.35 | -14.59% | 0.06 | 1 | 571 | 1.12 | -0.89 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 40.00 | 5.00 | 8.40 | 6.70 | 2.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 7/10/2026 3:59:57 PM EST |
| 45.00 | 10.00 | 13.30 | 11.65 | 6.64 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:57 PM EST |
| 50.00 | 15.00 | 19.00 | 17.00 | % | 0.34 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 55.00 | 20.00 | 24.00 | 22.00 | % | 0.40 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST |