Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $36.76 as of 12/23/2025 1:56:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.00 | 24.10 | 22.05 | 22.60 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:04 PM EST |
| 17.50 | 17.50 | 21.60 | 19.55 | % | 1.12 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 20.00 | 15.00 | 19.10 | 17.05 | 17.60 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:04 PM EST |
| 22.50 | 13.30 | 15.70 | 14.50 | 15.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 10.80 | 13.20 | 12.00 | 12.60 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 5.80 | 9.00 | 7.40 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 1.75 | 2.55 | 2.15 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 1,589 | 0.32 | 0.84 | 0.11 | -0.01 | 12/17/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 342 | 0.25 | 0.11 | 0.09 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.23 | -0.16 | 0.11 | -0.01 | 12/17/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 1.80 | 4.20 | 3.00 | 1.86 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.64 | -0.89 | 0.09 | -0.01 | 11/26/2025 | 12/23/2025 1:59:04 PM EST |
| 45.00 | 5.90 | 10.00 | 7.95 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 50.00 | 10.90 | 15.00 | 12.95 | 11.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:04 PM EST |
| 55.00 | 15.90 | 20.00 | 17.95 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST |