Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $39.78 as of 10/29/2025 9:12:19 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 | 17.80 | 21.80 | 19.80 | % | 0.99 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 22.50 | 15.30 | 19.30 | 17.30 | % | 0.77 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 25.00 | 12.80 | 16.80 | 14.80 | 13.10 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 30.00 | 8.40 | 11.30 | 9.85 | 8.73 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 35.00 | 3.30 | 6.40 | 4.85 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 77 | 1.13 | 0.92 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.85 | 1.43 | 0.83 | -0.17 | -17.00% | 0.04 | 25 | 15 | 0.78 | 0.50 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 10 | 0.34 | 0.09 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 10/29/2025 3:59:56 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 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.38 | -0.08 | 0.04 | -0.02 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.80 | 1.40 | 3.31 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.71 | -0.50 | 0.12 | -0.03 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 45.00 | 4.00 | 7.10 | 5.55 | % | 0.12 | 0 | 0 | 0.93 | -0.91 | 0.04 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 50.00 | 8.30 | 12.10 | 10.20 | % | 0.20 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST |