Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $31.93 as of 10/15/2026 9:42:18 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 | 10.30 | 12.60 | 11.45 | 17.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/15/2026 4:00:05 PM EST |
| 22.50 | 7.70 | 11.30 | 9.50 | 14.29 | 0.00 | 0.00% | 0.42 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/15/2026 4:00:05 PM EST |
| 25.00 | 5.50 | 7.40 | 6.45 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:05 PM EST |
| 30.00 | 0.75 | 2.40 | 1.58 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 72 | 1.84 | 0.98 | 0.05 | -0.01 | 10/14/2026 | 10/15/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 956 | 2.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/15/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 133 | 3.23 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/15/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/15/2026 4:00:05 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/15/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/15/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/15/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 33 | 899 | 0.85 | -0.02 | 0.05 | -0.01 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 35.00 | 2.90 | 3.20 | 3.05 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 47 | 1.43 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/15/2026 4:00:05 PM EST |
| 40.00 | 7.50 | 9.40 | 8.45 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/15/2026 4:00:05 PM EST |
| 45.00 | 11.10 | 15.00 | 13.05 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/15/2026 4:00:05 PM EST |
| 50.00 | 17.40 | 20.00 | 18.70 | 14.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 10/15/2026 4:00:05 PM EST |
| 55.00 | 22.10 | 25.00 | 23.55 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST |