Options Chain for BCE INC COM NEW (BCE) - $24.16 as of 9/12/2025 8:37:36 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 | 8.10 | 12.20 | 10.15 | % | 0.72 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 15.00 | 9.10 | 10.70 | 9.90 | 9.20 | +2.01 | +27.96% | 0.66 | 10 | 6 | 4.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 16.00 | 6.10 | 10.20 | 8.15 | 7.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 9/12/2025 3:59:59 PM EST |
| 17.00 | 5.10 | 9.20 | 7.15 | 5.38 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 3:59:59 PM EST |
| 18.00 | 5.50 | 7.00 | 6.25 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 9/12/2025 3:59:59 PM EST |
| 19.00 | 5.10 | 5.20 | 5.15 | 5.30 | +2.20 | +70.97% | 0.27 | 550 | 142 | 1.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 4.10 | 4.30 | 4.20 | 4.30 | +0.10 | +2.39% | 0.21 | 741 | 110 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 21.00 | 3.10 | 3.30 | 3.20 | 3.25 | +0.05 | +1.57% | 0.15 | 8,070 | 903 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 22.00 | 2.10 | 2.20 | 2.15 | 2.25 | -0.28 | -11.07% | 0.10 | 21,941 | 2,020 | 0.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 23.00 | 1.15 | 1.20 | 1.18 | 1.25 | -0.05 | -3.85% | 0.05 | 25,544 | 3,376 | 0.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.18 | -40.00% | 0.01 | 390 | 3,966 | 0.22 | 0.55 | 0.81 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 150 | 5,085 | 0.34 | 0.07 | 0.20 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,934 | 0.75 | 0.00 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,262 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 1.06 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 610 | 2.30 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 421 | 2.40 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:59 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 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 1.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 0.96 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,721 | 0.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 30 | 1,547 | 0.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.06 | +17.65% | 0.02 | 78 | 1,783 | 0.22 | -0.45 | 0.81 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 1.15 | 2.10 | 1.63 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 436 | 0.88 | -0.93 | 0.20 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 26.00 | 1.65 | 2.80 | 2.23 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 37 | 1.08 | -1.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 27.00 | 2.95 | 3.90 | 3.43 | 3.18 | +1.53 | +92.73% | 0.13 | 1 | 30 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 28.00 | 2.35 | 5.10 | 3.73 | % | 0.13 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 29.00 | 4.30 | 6.10 | 5.20 | 7.77 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 4.10 | 7.00 | 5.55 | 6.08 | +0.06 | +1.00% | 0.18 | 1 | 4 | 2.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 31.00 | 6.90 | 8.10 | 7.50 | 7.84 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:59 PM EST |
| 32.00 | 6.10 | 10.10 | 8.10 | 10.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:59 PM EST |
| 33.00 | 7.10 | 11.10 | 9.10 | % | 0.28 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 35.00 | 9.10 | 13.10 | 11.10 | 12.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:59 PM EST |