Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $26.57 as of 5/30/2025 5:52:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.30 | 16.40 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 9.80 | 13.90 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.50 | 7.30 | 11.40 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 4.80 | 8.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.50 | 2.35 | 6.40 | 3.13 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 1.80 | 2.20 | 1.90 | +0.25 | +15.16% | 10 | 217 | 0.45 | 0.80 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.10 | 0.05 | -0.03 | -37.50% | 52 | 5 | 0.34 | 0.11 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.05 | -0.10 | -66.67% | 25 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.05 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.45 | -0.20 | 0.18 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 1.60 | 5.40 | 4.65 | 0.00 | 0.00% | 0 | 10 | 1.17 | -0.89 | 0.07 | -0.01 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 6.40 | 10.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |