Options Chain for BCE INC COM NEW (BCE) - $22.79 as of 11/19/2025 8:37:35 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 | 10.70 | 13.10 | 11.90 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 12.00 | 8.70 | 12.40 | 10.55 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 13.00 | 7.70 | 11.60 | 9.65 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 14.00 | 8.00 | 9.90 | 8.95 | 8.14 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/19/2025 3:59:54 PM EST |
| 15.00 | 7.20 | 8.70 | 7.95 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 16.00 | 6.00 | 8.60 | 7.30 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 17.00 | 5.20 | 6.70 | 5.95 | % | 0.35 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 18.00 | 4.30 | 5.50 | 4.90 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:54 PM EST |
| 19.00 | 3.30 | 4.50 | 3.90 | 4.02 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 20.00 | 2.35 | 3.60 | 2.98 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.88 | 0.98 | 0.03 | -0.01 | 10/29/2025 | 11/19/2025 3:59:54 PM EST |
| 21.00 | 1.35 | 2.35 | 1.85 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.84 | 0.90 | 0.11 | -0.07 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 22.00 | 0.40 | 1.60 | 1.00 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 85 | 1.67 | 0.74 | 0.23 | -0.14 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 23.00 | 0.05 | 0.95 | 0.50 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 625 | 0.82 | 0.48 | 0.29 | -0.16 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 2,152 | 0.53 | 0.22 | 0.22 | -0.11 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,213 | 1.14 | 0.07 | 0.10 | -0.04 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,530 | 1.30 | 0.02 | 0.03 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,868 | 1.35 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 11/19/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 351 | 3.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,956 | 4.17 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/19/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | -0.01 | 0.01 | 0.00 | 9/8/2025 | 11/19/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.56 | -0.02 | 0.03 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.83 | -0.10 | 0.11 | -0.07 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,652 | 0.59 | -0.26 | 0.23 | -0.14 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 23.00 | 0.30 | 0.95 | 0.63 | 0.55 | +0.28 | +103.71% | 0.03 | 1 | 2,682 | 0.82 | -0.52 | 0.29 | -0.16 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 24.00 | 1.15 | 1.85 | 1.50 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 561 | 1.74 | -0.78 | 0.22 | -0.11 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 25.00 | 2.05 | 3.10 | 2.58 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 627 | 2.62 | -0.93 | 0.10 | -0.04 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 26.00 | 3.10 | 3.40 | 3.25 | 2.48 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.75 | -0.98 | 0.03 | -0.01 | 10/17/2025 | 11/19/2025 3:59:54 PM EST |
| 27.00 | 3.10 | 5.10 | 4.10 | % | 0.15 | 0 | 0 | 3.45 | -1.00 | 0.01 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 28.00 | 4.30 | 6.00 | 5.15 | % | 0.18 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 29.00 | 4.40 | 8.30 | 6.35 | % | 0.22 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 30.00 | 5.40 | 9.30 | 7.35 | % | 0.24 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 31.00 | 6.40 | 9.40 | 7.90 | % | 0.25 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 32.00 | 7.50 | 11.30 | 9.40 | % | 0.29 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 33.00 | 9.10 | 12.30 | 10.70 | % | 0.32 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 35.00 | 10.90 | 13.30 | 12.10 | % | 0.35 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |