Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $27.66 as of 6/13/2025 3:50:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 14.80 | 11.65 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 17.50 | 8.20 | 12.30 | 9.05 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 20.00 | 5.80 | 9.20 | 6.60 | 0.00 | 0.00% | 0 | 25 | 1.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 22.50 | 3.10 | 7.40 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 2.70 | 3.10 | 2.37 | 0.00 | 0.00% | 0 | 82 | 0.24 | 0.89 | 0.08 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.25 | 0.20 | +0.05 | +33.34% | 2 | 7,216 | 0.22 | 0.19 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 474 | 0.41 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 336 | 0.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 132 | 1.22 | 0.00 | 0.01 | 0.00 | 4/15/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1,186 | 0.29 | -0.11 | 0.08 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 0.50 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 72 | 0.67 | -0.81 | 0.11 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 5.30 | 9.40 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:56 PM EST |
| 40.00 | 10.30 | 14.40 | 14.84 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 3:59:56 PM EST |
| 45.00 | 15.30 | 19.50 | 17.31 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/13/2025 3:59:56 PM EST |
| 50.00 | 20.30 | 24.50 | 21.12 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 6/13/2025 3:59:56 PM EST |