Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $36.69 as of 8/31/2026 6:07:56 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 | 17.50 | 21.30 | 19.40 | % | 1.11 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 20.00 | 15.30 | 18.10 | 16.70 | % | 0.83 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 22.50 | 12.50 | 16.40 | 14.45 | % | 0.64 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 25.00 | 10.00 | 13.90 | 11.95 | % | 0.48 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 30.00 | 5.00 | 8.90 | 6.95 | % | 0.23 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 35.00 | 1.20 | 2.45 | 1.83 | 1.73 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.46 | 0.95 | 0.21 | 0.00 | 8/20/2026 | 8/31/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.29 | 0.01 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 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 | 1.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/31/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:01 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.22 | -0.05 | 0.21 | 0.00 | 8/25/2026 | 8/31/2026 4:00:01 PM EST |
| 40.00 | 2.25 | 4.50 | 3.38 | % | 0.08 | 0 | 0 | 0.72 | -0.99 | 0.02 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 45.00 | 6.30 | 10.10 | 8.20 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST | |||
| 50.00 | 11.60 | 15.10 | 13.35 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:01 PM EST |