Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $35.79 as of 9/12/2025 9:21:30 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 | 17.20 | 19.80 | 18.50 | % | 1.06 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 14.60 | 17.30 | 15.95 | % | 0.80 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 22.50 | 11.30 | 14.40 | 12.85 | % | 0.57 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 8.80 | 11.90 | 10.35 | % | 0.41 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 30.00 | 5.20 | 6.70 | 5.95 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.70 | 1.15 | 0.93 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.34 | 0.86 | 0.29 | -0.02 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.29 | -0.14 | 0.29 | -0.02 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 2.15 | 6.20 | 4.18 | 4.42 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 7.20 | 11.20 | 9.20 | % | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 13.10 | 16.20 | 14.65 | % | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |