Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $38.25 as of 5/29/2026 1:16:47 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 | 19.00 | 23.10 | 21.05 | % | 1.20 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 20.00 | 16.50 | 20.60 | 18.55 | % | 0.93 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 22.50 | 14.00 | 18.10 | 16.05 | 14.36 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:57 PM EST |
| 25.00 | 11.50 | 15.60 | 13.55 | % | 0.54 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 30.00 | 6.50 | 10.60 | 8.55 | 7.20 | 0.00 | 0.00% | 0.29 | 0 | 23 | 1.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:57 PM EST |
| 35.00 | 2.75 | 4.00 | 3.38 | 2.71 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.57 | 0.97 | 0.10 | 0.00 | 5/27/2026 | 5/29/2026 2:58:57 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 744 | 4,655 | 0.26 | 0.22 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:57 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 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.03 | 0.10 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 40.00 | 1.60 | 2.95 | 2.28 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | -0.78 | 0.13 | -0.01 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 45.00 | 5.50 | 8.60 | 7.05 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 50.00 | 9.70 | 13.80 | 11.75 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 55.00 | 14.70 | 18.80 | 16.75 | 18.57 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.78 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 2:58:57 PM EST |