Options Chain for BCE INC COM NEW (BCE) - $23.16 as of 3/28/2025 7:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 5.90 | 9.10 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 4.20 | 6.40 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 3.80 | 6.40 | % | 0 | 0 | 0.54 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 2.25 | 4.30 | % | 0 | 0 | 0.45 | 0.91 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 3.20 | 3.40 | % | 0 | 0 | 0.37 | 0.87 | 0.07 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 21.00 | 2.30 | 2.45 | % | 0 | 0 | 0.31 | 0.80 | 0.10 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 22.00 | 1.55 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.69 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 1.00 | 1.10 | 1.05 | -0.08 | -7.08% | 6 | 12 | 0.30 | 0.54 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.60 | 0.65 | 0.65 | -0.01 | -1.52% | 18 | 99 | 0.29 | 0.38 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 528 | 0.29 | 0.24 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.28 | 0.14 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 6 | 56 | 0.30 | 0.08 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.04 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 51 | 64 | 0.47 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 49 | 325 | 0.77 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 2 | 85 | 0.58 | -0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.05 | 0.15 | 0.12 | % | 2 | 0 | 0.45 | -0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 359 | 0.37 | -0.09 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 205 | 0.36 | -0.13 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 1 | 346 | 0.33 | -0.20 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.55 | 0.60 | 0.55 | +0.10 | +22.23% | 3 | 2,523 | 0.31 | -0.31 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.90 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.46 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 1.45 | 1.60 | 1.50 | % | 1 | 0 | 0.29 | -0.62 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 25.00 | 2.15 | 2.35 | % | 0 | 0 | 0.28 | -0.76 | 0.13 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 26.00 | 3.00 | 3.20 | 2.90 | % | 22 | 0 | 0.35 | -0.86 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 27.00 | 3.40 | 6.00 | % | 0 | 0 | 0.36 | -0.92 | 0.06 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 28.00 | 3.90 | 5.60 | % | 0 | 0 | 0.41 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 29.00 | 4.40 | 7.00 | % | 0 | 0 | 0.53 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 5.60 | 8.10 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 31.00 | 6.00 | 9.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 32.00 | 6.90 | 11.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |