Options Chain for BCE INC COM NEW (BCE) - $21.45 as of 5/5/2025 7:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.30 | 9.20 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 4.30 | 8.30 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 3.20 | 7.30 | % | 0 | 0 | 3.20 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 2.30 | 6.30 | % | 0 | 0 | 2.57 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 2.50 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.96 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 2.50 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.87 | 0.09 | -0.02 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 1.70 | 1.80 | 1.55 | -0.04 | -2.52% | 14 | 28 | 0.62 | 0.76 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 1.00 | 1.10 | 0.95 | +0.05 | +5.56% | 191 | 133 | 0.56 | 0.59 | 0.19 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | +0.03 | +5.77% | 215 | 351 | 0.55 | 0.40 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.20 | 0.30 | 0.26 | +0.06 | +30.00% | 167 | 585 | 0.53 | 0.23 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 293 | 930 | 0.56 | 0.12 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | -0.02 | -28.58% | 10 | 1,470 | 0.65 | 0.05 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 109 | 1.29 | 0.02 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 216 | 2.66 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 276 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 2.10 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.31 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 91 | 2.09 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.20 | 0.06 | +0.01 | +20.00% | 23 | 210 | 1.07 | -0.04 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | +0.04 | +36.37% | 505 | 502 | 0.62 | -0.13 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.30 | 0.35 | 0.35 | +0.08 | +29.63% | 380 | 1,054 | 0.59 | -0.24 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.60 | 0.65 | 0.60 | -0.05 | -7.70% | 7,063 | 819 | 0.55 | -0.41 | 0.19 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 1.05 | 1.20 | 1.20 | 0.00 | 0.00% | 4 | 3,521 | 0.52 | -0.60 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 1.75 | 1.90 | 1.35 | 0.00 | 0.00% | 0 | 87 | 1.22 | -0.77 | 0.15 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 2.05 | 4.00 | 2.15 | 0.00 | 0.00% | 0 | 34 | 1.65 | -0.88 | 0.10 | -0.02 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 1.80 | 5.80 | 3.90 | 0.00 | 0.00% | 0 | 2 | 2.33 | -0.95 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 2.75 | 6.80 | 4.55 | 0.00 | 0.00% | 0 | 22 | 2.51 | -0.98 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 3.80 | 7.80 | % | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 4.80 | 8.80 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 5.80 | 9.70 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 6.80 | 10.70 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 31.00 | 7.80 | 11.70 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 8.80 | 12.70 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |