Options Chain for BCE INC COM NEW (BCE) - $23.83 as of 7/29/2025 3:07:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.60 | 11.20 | 9.90 | % | 0.71 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 15.00 | 6.70 | 10.80 | 8.75 | 7.19 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:51 PM EST |
| 16.00 | 6.10 | 9.80 | 7.95 | 7.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 1:58:51 PM EST |
| 17.00 | 6.60 | 7.00 | 6.80 | 5.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:51 PM EST |
| 18.00 | 4.70 | 6.30 | 5.50 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 7/29/2025 1:58:51 PM EST |
| 19.00 | 4.70 | 4.90 | 4.80 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 142 | 0.47 | 0.98 | 0.03 | 0.00 | 4/14/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 3.80 | 3.90 | 3.85 | 4.25 | 0.00 | 0.00% | 0.19 | 0 | 289 | 0.38 | 0.92 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 21.00 | 2.85 | 3.20 | 3.03 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 653 | 0.34 | 0.85 | 0.08 | -0.01 | 6/25/2025 | 7/29/2025 1:58:51 PM EST |
| 22.00 | 2.05 | 2.20 | 2.13 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 1,701 | 0.32 | 0.74 | 0.12 | -0.01 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 23.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.30 | -17.65% | 0.06 | 11 | 4,973 | 0.31 | 0.61 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 24.00 | 0.75 | 0.95 | 0.85 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 5,769 | 0.29 | 0.46 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3,638 | 0.29 | 0.31 | 0.14 | -0.01 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 26.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,455 | 0.26 | 0.18 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,721 | 0.27 | 0.09 | 0.07 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.31 | 0.05 | 0.04 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.66 | 0.03 | 0.02 | 0.00 | 7/11/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,053 | 0.72 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.78 | 0.00 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.55 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:51 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,312 | 0.50 | -0.02 | 0.03 | 0.00 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 0.34 | -0.08 | 0.05 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 638 | 0.30 | -0.15 | 0.08 | -0.01 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 22.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.08 | +21.63% | 0.02 | 1 | 1,131 | 0.30 | -0.26 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 23.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.15 | +25.00% | 0.03 | 2 | 1,267 | 0.30 | -0.39 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 24.00 | 1.20 | 1.40 | 1.30 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 970 | 0.31 | -0.54 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 1.85 | 2.05 | 1.95 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.43 | -0.69 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 26.00 | 0.50 | 4.70 | 2.60 | % | 0.10 | 0 | 0 | 0.92 | -0.82 | 0.11 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 27.00 | 1.40 | 5.00 | 3.20 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.81 | -0.91 | 0.07 | 0.00 | 3/14/2025 | 7/29/2025 1:58:51 PM EST |
| 28.00 | 2.35 | 6.50 | 4.43 | % | 0.16 | 0 | 0 | 1.04 | -0.95 | 0.04 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 29.00 | 3.30 | 7.50 | 5.40 | 7.77 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.11 | -0.97 | 0.02 | 0.00 | 5/16/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 4.30 | 8.50 | 6.40 | 8.07 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.18 | -0.99 | 0.01 | 0.00 | 6/24/2025 | 7/29/2025 1:58:51 PM EST |
| 31.00 | 5.20 | 9.40 | 7.30 | 8.96 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.22 | -1.00 | 0.01 | 0.00 | 6/24/2025 | 7/29/2025 1:58:51 PM EST |
| 32.00 | 6.20 | 10.40 | 8.30 | 10.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 9.20 | 13.40 | 11.30 | 12.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:51 PM EST |