Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $36.44 as of 8/14/2026 8:32:27 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 | 14.40 | 18.60 | 16.50 | 16.79 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 3:59:54 PM EST |
| 22.50 | 12.30 | 16.10 | 14.20 | % | 0.63 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 25.00 | 9.50 | 13.60 | 11.55 | 9.11 | 0.00 | 0.00% | 0.46 | 0 | 27 | 3.78 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 4.50 | 8.60 | 6.55 | 4.66 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.57 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 1.40 | 1.75 | 1.58 | 1.65 | +0.30 | +22.23% | 0.05 | 15 | 268 | 0.41 | 0.76 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.42 | 0.09 | 0.07 | -0.03 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 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 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 908 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.48 | -0.24 | 0.14 | -0.05 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 40.00 | 2.30 | 4.90 | 3.60 | % | 0.09 | 0 | 0 | 1.32 | -0.91 | 0.07 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 45.00 | 7.30 | 9.90 | 8.60 | 6.34 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:54 PM EST |
| 50.00 | 12.10 | 15.00 | 13.55 | % | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 55.00 | 17.00 | 19.80 | 18.40 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST |