Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $27.28 as of 3/31/2025 2:25:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 13.70 | 13.80 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:04 PM EST |
| 17.50 | 8.40 | 10.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.00 | 6.70 | 8.10 | 8.20 | 0.00 | 0.00% | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:04 PM EST |
| 22.50 | 4.00 | 6.20 | 5.18 | 0.00 | 0.00% | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 2/11/2025 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 1.65 | 2.85 | 2.77 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.85 | 0.12 | -0.02 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,233 | 0.38 | 0.07 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 407 | 0.65 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.63 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 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 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.52 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:04 PM EST |
| 22.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | +0.07 | +63.64% | 1 | 227 | 0.35 | -0.15 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 2.45 | 4.50 | 2.50 | 0.00 | 0.00% | 0 | 10 | 1.15 | -0.93 | 0.07 | -0.01 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 6.40 | 8.40 | 7.97 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 13.10 | 13.30 | 11.90 | 0.00 | 0.00% | 0 | 10 | 1.21 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 17.10 | 19.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 50.00 | 21.30 | 24.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 55.00 | 26.10 | 29.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 60.00 | 31.10 | 34.40 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |