Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $38.22 as of 2/20/2026 3:45:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 20.50 | 18.40 | % | 0.92 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 22.50 | 13.80 | 18.00 | 15.90 | % | 0.71 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 25.00 | 11.30 | 15.60 | 13.45 | % | 0.54 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 30.00 | 7.70 | 10.40 | 9.05 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 35.00 | 3.20 | 3.70 | 3.45 | 3.50 | -0.25 | -6.67% | 0.10 | 10 | 10 | 0.36 | 0.96 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.19 | -0.25 | -56.82% | 0.01 | 1 | 104 | 0.19 | 0.21 | 0.15 | -0.01 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | -0.04 | 0.04 | 0.00 | 2/17/2026 | 2/20/2026 3:59:47 PM EST |
| 40.00 | 1.00 | 2.70 | 1.85 | % | 0.05 | 0 | 0 | 0.42 | -0.79 | 0.15 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 45.00 | 5.50 | 8.20 | 6.85 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 50.00 | 9.70 | 14.00 | 11.85 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST |