Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $35.32 as of 8/18/2025 11:21:07 AM 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 | 16.90 | 19.30 | 18.10 | % | 1.03 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 20.00 | 14.40 | 16.80 | 15.60 | % | 0.78 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 22.50 | 11.70 | 14.10 | 12.90 | % | 0.57 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 25.00 | 9.70 | 11.20 | 10.45 | % | 0.42 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 30.00 | 5.00 | 6.10 | 5.55 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/18/2025 10:59:04 AM EST |
| 35.00 | 0.90 | 1.15 | 1.03 | 1.20 | +0.08 | +7.15% | 0.03 | 2 | 55 | 0.24 | 0.55 | 0.17 | -0.01 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 902 | 0.29 | 0.04 | 0.03 | 0.00 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM 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 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/18/2025 10:59:04 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 10:59:04 AM EST |
| 35.00 | 0.65 | 1.15 | 0.90 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.24 | -0.45 | 0.17 | -0.01 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 40.00 | 4.20 | 5.40 | 4.80 | % | 0.12 | 0 | 0 | 0.50 | -0.96 | 0.03 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 45.00 | 9.00 | 10.50 | 9.75 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 50.00 | 13.60 | 16.00 | 14.80 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST |