Options Chain for BCE INC COM NEW (BCE) - $23.13 as of 11/21/2025 8:27:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.30 | 11.20 | 9.25 | % | 0.66 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 15.00 | 6.30 | 10.20 | 8.25 | 9.30 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 4:00:05 PM EST |
| 16.00 | 5.30 | 9.20 | 7.25 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 17.00 | 4.30 | 8.20 | 6.25 | 4.99 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 11/21/2025 4:00:05 PM EST |
| 18.00 | 3.20 | 7.20 | 5.20 | 6.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 3.50 | 4.70 | 4.10 | 3.63 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.64 | 0.99 | 0.04 | 0.00 | 11/3/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 2.50 | 3.70 | 3.10 | 3.01 | 0.00 | 0.00% | 0.15 | 0 | 802 | 0.53 | 0.91 | 0.07 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 21.00 | 2.25 | 2.50 | 2.38 | 2.18 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.30 | 0.82 | 0.11 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 22.50 | 1.10 | 1.40 | 1.25 | 1.29 | +0.44 | +51.77% | 0.06 | 6 | 3,121 | 0.27 | 0.61 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.08 | +17.03% | 0.02 | 3 | 771 | 0.27 | 0.36 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.01 | 42 | 4,693 | 0.24 | 0.23 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 699 | 0.33 | 0.13 | 0.09 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,188 | 0.30 | 0.08 | 0.06 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,075 | 0.37 | 0.04 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.69 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,012 | 0.37 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,954 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,742 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,999 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,125 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/21/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 11/21/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/21/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.68 | -0.01 | 0.04 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 287 | 1,085 | 0.32 | -0.09 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 816 | 0.29 | -0.18 | 0.11 | 0.00 | 11/6/2025 | 11/21/2025 4:00:05 PM EST |
| 22.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.03 | 61 | 948 | 0.26 | -0.39 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 1.45 | 1.70 | 1.58 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 187 | 0.28 | -0.64 | 0.16 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 2.00 | 3.10 | 2.55 | 2.37 | 0.00 | 0.00% | 0.10 | 0 | 970 | 0.34 | -0.77 | 0.13 | -0.01 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 2.60 | 3.80 | 3.20 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.53 | -0.87 | 0.09 | 0.00 | 8/15/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 3.60 | 4.80 | 4.20 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.60 | -0.92 | 0.06 | 0.00 | 10/9/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 4.60 | 6.00 | 5.30 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.74 | -0.96 | 0.03 | 0.00 | 7/14/2025 | 11/21/2025 4:00:05 PM EST |
| 29.00 | 5.40 | 6.90 | 6.15 | 6.04 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.77 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 6.90 | 7.20 | 7.05 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 2,369 | 0.40 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 6.00 | 10.00 | 8.00 | 7.84 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/21/2025 4:00:05 PM EST |
| 32.00 | 7.00 | 11.00 | 9.00 | 11.60 | 0.00 | 0.00% | 0.28 | 0 | 93 | 1.30 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 11/21/2025 4:00:05 PM EST |
| 35.00 | 11.90 | 12.30 | 12.10 | 9.90 | 0.00 | 0.00% | 0.35 | 0 | 63 | 0.67 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 11/21/2025 4:00:05 PM EST |
| 37.00 | 12.00 | 16.00 | 14.00 | 13.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 11/21/2025 4:00:05 PM EST |
| 40.00 | 15.00 | 18.90 | 16.95 | 16.66 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 4:00:05 PM EST |
| 42.00 | 17.00 | 20.90 | 18.95 | 19.92 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 11/21/2025 4:00:05 PM EST |
| 45.00 | 20.00 | 23.90 | 21.95 | 21.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 11/21/2025 4:00:05 PM EST |
| 47.00 | 22.00 | 25.90 | 23.95 | 23.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 11/21/2025 4:00:05 PM EST |
| 50.00 | 25.00 | 28.90 | 26.95 | 26.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 11/21/2025 4:00:05 PM EST |
| 55.00 | 29.90 | 33.90 | 31.90 | % | 0.58 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 60.00 | 34.90 | 38.90 | 36.90 | 36.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 11/21/2025 4:00:05 PM EST |