Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $37.52 as of 9/4/2026 8:15:31 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 | 15.30 | 19.40 | 17.35 | 17.40 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/4/2026 3:59:58 PM EST |
| 22.50 | 13.60 | 16.30 | 14.95 | 14.29 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 10.30 | 14.60 | 12.45 | % | 0.50 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 30.00 | 5.90 | 8.80 | 7.35 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.93 | 0.98 | 0.02 | 0.00 | 7/7/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 1.85 | 3.10 | 2.48 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.35 | 0.76 | 0.09 | -0.01 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 963 | 0.39 | 0.25 | 0.09 | -0.01 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.34 | 0.05 | 0.02 | 0.00 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:58 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 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 9/4/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.40 | -0.02 | 0.02 | 0.00 | 8/12/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 0.20 | 1.10 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.31 | -0.24 | 0.09 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 1.00 | 4.90 | 2.95 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | -0.75 | 0.09 | -0.01 | 6/15/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 5.70 | 10.00 | 7.85 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -0.95 | 0.02 | 0.00 | 6/12/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 11.50 | 14.20 | 12.85 | 14.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 15.70 | 20.00 | 17.85 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |