Options Chain for BCE INC COM NEW (BCE) - $21.53 as of 5/27/2025 3:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.60 | 9.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 15.00 | 5.00 | 8.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 16.00 | 5.50 | 6.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 17.00 | 4.50 | 4.80 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 18.00 | 2.25 | 3.70 | % | 0 | 0 | 0.44 | 0.97 | 0.06 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 19.00 | 2.45 | 2.75 | % | 0 | 0 | 0.18 | 0.88 | 0.10 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 1.80 | 1.90 | 1.90 | % | 7 | 0 | 0.29 | 0.76 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 21.00 | 1.10 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.60 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 0.60 | 0.70 | 0.68 | +0.03 | +4.62% | 2 | 638 | 0.31 | 0.42 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.26 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 0.10 | 0.20 | 0.16 | -0.03 | -15.79% | 4 | 111 | 0.27 | 0.14 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | -0.08 | -44.45% | 2 | 57 | 0.27 | 0.07 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.03 | 0.03 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 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 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 18.00 | 0.05 | 0.15 | % | 0 | 0 | 0.38 | -0.03 | 0.06 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 19.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.12 | 0.10 | 0.00 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.24 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 0.70 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.28 | -0.40 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 1.15 | 1.30 | 1.10 | -0.05 | -4.35% | 5 | 343 | 0.28 | -0.58 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 1.85 | 1.95 | % | 0 | 0 | 0.29 | -0.74 | 0.15 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 24.00 | 2.70 | 2.80 | % | 0 | 0 | 0.31 | -0.86 | 0.10 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 25.00 | 3.60 | 3.80 | % | 0 | 0 | 0.44 | -0.93 | 0.06 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 26.00 | 2.80 | 5.80 | % | 0 | 0 | 0.85 | -0.97 | 0.03 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 27.00 | 4.10 | 6.00 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 28.00 | 4.90 | 7.30 | % | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 29.00 | 6.20 | 9.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 6.60 | 10.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |