Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $32.93 as of 7/12/2026 10:12:23 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 | 12.10 | 14.50 | 13.30 | 19.07 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/13/2026 3:59:57 PM EST |
| 22.50 | 8.90 | 13.00 | 10.95 | % | 0.49 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 25.00 | 7.50 | 10.30 | 8.90 | % | 0.36 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 30.00 | 2.35 | 4.10 | 3.23 | 3.40 | -0.04 | -1.17% | 0.11 | 1 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 168 | 1,864 | 0.41 | 0.07 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,196 | 1.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 817 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:57 PM EST |
| 35.00 | 0.60 | 2.10 | 1.35 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 572 | 0.76 | -0.93 | 0.11 | -0.01 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 40.00 | 4.50 | 8.60 | 6.55 | 2.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 7/13/2026 3:59:57 PM EST |
| 45.00 | 9.50 | 13.60 | 11.55 | 6.64 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.77 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/13/2026 3:59:57 PM EST |
| 50.00 | 14.50 | 18.70 | 16.60 | % | 0.33 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 55.00 | 19.50 | 23.70 | 21.60 | % | 0.39 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST |