Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $34.46 as of 7/25/2025 1:09:36 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 | 17.20 | 21.40 | 19.30 | % | 1.29 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 17.50 | 14.70 | 18.90 | 16.80 | % | 0.96 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 13.00 | 16.10 | 14.55 | % | 0.73 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 10.50 | 13.60 | 12.05 | % | 0.54 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 8.00 | 10.80 | 9.40 | 9.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 4.00 | 5.30 | 4.65 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.00 | 0.99 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 881 | 0.29 | 0.34 | 0.21 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM 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 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | -0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.85 | 1.40 | 1.13 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.22 | -0.66 | 0.21 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 4.20 | 7.00 | 5.60 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |