Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $30.83 as of 10/5/2026 12:01:52 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 | 8.70 | 12.50 | 10.60 | % | 0.53 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 22.50 | 6.80 | 9.60 | 8.20 | % | 0.36 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 25.00 | 4.40 | 7.10 | 5.75 | % | 0.23 | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 30.00 | 0.45 | 2.10 | 1.28 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.25 | 0.57 | 0.15 | -0.01 | 9/28/2026 | 10/5/2026 11:59:02 AM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.47 | 0.06 | 0.04 | 0.00 | 10/2/2026 | 10/5/2026 11:59:02 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 201 | 0.99 | -0.01 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 11:59:02 AM EST |
| 30.00 | 0.80 | 1.10 | 0.95 | 0.90 | +0.19 | +26.77% | 0.03 | 12 | 45 | 0.25 | -0.43 | 0.15 | -0.01 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 35.00 | 3.70 | 5.00 | 4.35 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.39 | -0.94 | 0.04 | 0.00 | 9/29/2026 | 10/5/2026 11:59:02 AM EST |
| 40.00 | 7.60 | 11.60 | 9.60 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 45.00 | 12.60 | 16.70 | 14.65 | 12.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:02 AM EST |
| 50.00 | 17.60 | 21.50 | 19.55 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 55.00 | 22.60 | 26.30 | 24.45 | % | 0.44 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST |