Options Chain for BCE INC COM NEW (BCE) - $25.72 as of 8/22/2025 7:48:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.70 | 16.60 | 14.65 | % | 1.33 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.00 | 11.70 | 15.60 | 13.65 | % | 1.14 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 13.00 | 10.70 | 14.60 | 12.65 | % | 0.97 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 14.00 | 9.70 | 13.60 | 11.65 | % | 0.83 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 8.70 | 11.90 | 10.30 | % | 0.69 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 7.70 | 11.60 | 9.65 | % | 0.60 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 6.70 | 10.60 | 8.65 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 5.70 | 9.60 | 7.65 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 4.70 | 8.10 | 6.40 | 3.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 3.80 | 7.10 | 5.45 | 2.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 4.00 | 6.30 | 5.15 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.98 | 0.99 | 0.03 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 3.40 | 3.80 | 3.60 | 1.60 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.43 | 0.92 | 0.06 | 0.00 | 7/3/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 2.55 | 2.75 | 2.65 | 2.76 | 0.00 | 0.00% | 0.12 | 0 | 1,300 | 0.26 | 0.85 | 0.10 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 1.75 | 2.90 | 2.33 | 1.91 | -0.12 | -5.92% | 0.10 | 2 | 365 | 0.25 | 0.74 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 1.05 | 1.25 | 1.15 | 1.10 | -0.10 | -8.34% | 0.05 | 2 | 5,882 | 0.24 | 0.59 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.10 | -13.34% | 0.03 | 5 | 2,687 | 0.23 | 0.42 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.50 | +0.05 | +11.12% | 0.01 | 21 | 209 | 0.26 | 0.27 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.23 | 0.16 | 0.10 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.08 | 0.06 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.04 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.97 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.46 | -0.01 | 0.03 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.14 | +127.28% | 0.01 | 1 | 43 | 0.29 | -0.08 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,453 | 0.28 | -0.15 | 0.10 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 10 | 283 | 0.25 | -0.26 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.65 | 0.80 | 0.73 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2,492 | 0.24 | -0.41 | 0.17 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 1.15 | 2.15 | 1.65 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 250 | 0.36 | -0.58 | 0.17 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 1.85 | 2.10 | 1.98 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.25 | -0.73 | 0.14 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 2.50 | 4.50 | 3.50 | % | 0.12 | 0 | 0 | 0.46 | -0.84 | 0.10 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 1.70 | 4.90 | 3.30 | 5.96 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.92 | 0.06 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 2.65 | 6.50 | 4.58 | % | 0.15 | 0 | 0 | 0.89 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 3.60 | 7.50 | 5.55 | % | 0.18 | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 4.60 | 8.60 | 6.60 | % | 0.21 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 33.00 | 5.60 | 9.60 | 7.60 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 7.60 | 11.40 | 9.50 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |