# ROGERS COMMUNICATION B NON-V (RCI) Option Chains > RCI option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## RCI quote | Field | Value | |---|---| | Last | 33.24 | | Change | +0.41 | | Open | 33.12 | | Previous | 32.83 | | High | 33.46 | | Low | 32.88 | | Bid | - | | Ask | - | | Volume | 660,882 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | May 25, 2005 | | Impl Vol | 0.0% | | Hist Vol | 524.0% | | Opt Volume | 3 | | Open Int | 5,702 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 33.24. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/RCI.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 25.00 | RCI 261120C00025000 | 6.20 | 10.00 | 6.95 | 12.44 | 0 | 2 | 486.15% | 0.7763 | -0.4779 | 0.0138 | 0.0134 | 0.0026 | S | | 30.00 | RCI 261120C00030000 | 1.25 | 4.90 | 2.15 | 10.04 | 0 | 64 | 485.95% | 0.6876 | -0.5657 | 0.0163 | 0.0158 | 0.0025 | S | | 35.00 | RCI 261120C00035000 | 0.00 | 4.60 | 0.15 | 8.13 | 0 | 188 | 37.55% | 0.1670 | -0.0309 | 0.0115 | 0.1448 | 0.0010 | S | | 40.00 | RCI 261120C00040000 | 0.00 | 4.20 | 0.05 | 6.61 | 0 | 9 | 73.37% | 0.0383 | -0.0201 | 0.0038 | 0.0246 | 0.0002 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 25.00 | RCI 261120P00025000 | 0.00 | 3.90 | 0.10 | 4.18 | 0 | 211 | 124.09% | -0.0406 | -0.0356 | 0.0040 | 0.0153 | -0.0003 | S | | 30.00 | RCI 261120P00030000 | 0.00 | 0.30 | 0.05 | 6.77 | 0 | 103 | 46.89% | -0.0535 | -0.0168 | 0.0050 | 0.0504 | -0.0004 | S | | 35.00 | RCI 261120P00035000 | 0.55 | 3.50 | 2.00 | 9.86 | 0 | 61 | 44.80% | -0.7883 | -0.0426 | 0.0133 | 0.1404 | -0.0054 | S | | 45.00 | RCI 261120P00045000 | 10.20 | 13.70 | 12.80 | 17.12 | 0 | 0 | 224.25% | -0.7939 | -0.2101 | 0.0131 | 0.0276 | -0.0075 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 25.00 | RCI 261218C00025000 | 8.10 | 10.40 | 8.66 | 21.33 | 0 | 5 | 78.39% | 0.9029 | -0.0202 | 0.0177 | 0.0213 | 0.0205 | S | | 30.00 | RCI 261218C00030000 | 2.00 | 4.90 | 5.19 | 20.10 | 0 | 4 | 30.06% | 0.8757 | -0.0094 | 0.0212 | 0.0664 | 0.0246 | S | | 35.00 | RCI 261218C00035000 | 0.05 | 0.80 | 1.15 | 19.02 | 0 | 77 | 25.68% | 0.2728 | -0.0126 | 0.0342 | 0.1258 | 0.0083 | S | | 40.00 | RCI 261218C00040000 | 0.00 | 1.75 | 0.10 | 18.07 | 0 | 2 | 37.47% | 0.0625 | -0.0068 | 0.0127 | 0.0319 | 0.0019 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 25.00 | RCI 261218P00025000 | 0.00 | 1.20 | 0.10 | 12.26 | 0 | 368 | 55.55% | -0.0406 | -0.0071 | 0.0090 | 0.0152 | -0.0014 | S | | 30.00 | RCI 261218P00030000 | 0.00 | 2.05 | 0.50 | 15.87 | 0 | 83 | 41.98% | -0.1959 | -0.0170 | 0.0285 | 0.0640 | -0.0067 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 22.50 | RCI 270115C00022500 | 8.60 | 12.90 | 13.30 | 26.10 | 0 | 0 | 524.01% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | | 25.00 | RCI 270115C00025000 | 6.30 | 10.50 | 7.48 | 25.67 | 0 | 8 | 537.86% | 0.8945 | -0.1090 | 0.0254 | 0.0025 | 0.0070 | S | | 30.00 | RCI 270115C00030000 | 1.75 | 5.10 | 5.10 | 24.90 | 0 | 122 | 20.70% | 0.8952 | -0.0048 | 0.0253 | 0.0641 | 0.0454 | S | | 35.00 | RCI 270115C00035000 | 0.70 | 0.90 | 1.00 | 24.20 | 0 | 605 | 26.67% | 0.3450 | -0.0109 | 0.0509 | 0.1001 | 0.0184 | S | | 40.00 | RCI 270115C00040000 | 0.05 | 0.25 | 0.15 | 23.58 | 0 | 919 | 30.47% | 0.0824 | -0.0051 | 0.0210 | 0.0361 | 0.0045 | S | | 45.00 | RCI 270115C00045000 | 0.00 | 20.00 | 0.75 | 23.01 | 0 | 18 | 66.80% | 0.1716 | -0.0187 | 0.0352 | 0.0276 | 0.0086 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 25.00 | RCI 270115P00025000 | 0.00 | 20.00 | 0.15 | 14.78 | 0 | 50 | 45.21% | -0.0530 | -0.0054 | 0.0149 | 0.0173 | -0.0033 | S | | 30.00 | RCI 270115P00030000 | 0.35 | 0.65 | 0.56 | 18.48 | 0 | 1,197 | 32.99% | -0.2049 | -0.0102 | 0.0392 | 0.0624 | -0.0127 | S | | 35.00 | RCI 270115P00035000 | 2.35 | 2.90 | 2.90 | 22.26 | 0 | 1,116 | 28.73% | -0.6424 | -0.0113 | 0.0516 | 0.0943 | -0.0414 | S | | 40.00 | RCI 270115P00040000 | 5.40 | 8.20 | 4.30 | 26.11 | 0 | 1 | 26.99% | -0.9445 | -0.0027 | 0.0157 | 0.0305 | -0.0659 | S | | 45.00 | RCI 270115P00045000 | 9.80 | 14.00 | 7.10 | 30.01 | 0 | 0 | 46.66% | -0.9289 | -0.0064 | 0.0190 | 0.0214 | -0.0739 | S | ## More for RCI - [Quote](https://www.optionistics.com/quotes/stock-quotes/RCI.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RCI.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/RCI.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RCI) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RCI.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RCI.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RCI.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RCI.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt