Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $33.42 as of 4/10/2026 5:13:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.40 | 16.40 | 14.90 | % | 0.85 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 20.00 | 10.90 | 13.80 | 12.35 | % | 0.62 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 22.50 | 8.90 | 11.40 | 10.15 | % | 0.45 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 25.00 | 5.50 | 9.60 | 7.55 | % | 0.30 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 30.00 | 1.20 | 4.60 | 2.90 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.38 | 0.87 | 0.09 | -0.06 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.10 | 0.16 | 0.10 | -0.07 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:00 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 60 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 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 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | -0.13 | 0.09 | -0.06 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 35.00 | 1.30 | 3.30 | 2.30 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 141 | 1.23 | -0.84 | 0.10 | -0.07 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 40.00 | 6.10 | 8.90 | 7.50 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 14 | 2.66 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 45.00 | 11.20 | 13.90 | 12.55 | % | 0.28 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 50.00 | 15.40 | 19.50 | 17.45 | % | 0.35 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 55.00 | 21.10 | 23.90 | 22.50 | % | 0.41 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST |