Options Chain for BCE INC COM NEW (BCE) - $22.96 as of 3/31/2025 8:46:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.10 | 10.10 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 4.80 | 9.10 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 4.00 | 8.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 3.30 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 7 | 2.38 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 19.00 | 2.85 | 6.10 | % | 0 | 0 | 2.12 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 1.50 | 4.30 | % | 0 | 0 | 1.85 | 0.98 | 0.03 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 21.00 | 2.05 | 2.15 | % | 0 | 0 | 0.33 | 0.90 | 0.11 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 22.00 | 1.15 | 1.25 | 1.50 | +0.10 | +7.15% | 4 | 45 | 0.29 | 0.76 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 23.00 | 0.55 | 0.60 | 0.70 | +0.07 | +11.12% | 3 | 1,004 | 0.29 | 0.51 | 0.29 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 24.00 | 0.15 | 0.25 | 0.27 | +0.07 | +35.00% | 67 | 454 | 0.28 | 0.25 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 620 | 0.33 | 0.09 | 0.12 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 88 | 0.37 | 0.02 | 0.04 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.45 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 152 | 0.54 | -0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 137 | 0.49 | -0.02 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.10 | 0.11 | -0.01 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 68 | 123 | 0.29 | -0.24 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 23.00 | 0.55 | 0.60 | 0.55 | +0.05 | +10.00% | 2 | 424 | 0.29 | -0.49 | 0.29 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 24.00 | 1.15 | 1.30 | 1.20 | -0.22 | -15.50% | 1 | 109 | 0.29 | -0.75 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 1.25 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 93 | 0.36 | -0.91 | 0.12 | -0.01 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 26.00 | 1.00 | 4.90 | 2.33 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.98 | 0.04 | 0.00 | 3/12/2025 | 3/31/2025 3:59:58 PM EST |
| 27.00 | 1.95 | 5.90 | 4.05 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 3:59:58 PM EST |
| 28.00 | 2.70 | 7.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 29.00 | 3.60 | 7.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 30.00 | 4.90 | 9.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 31.00 | 5.90 | 10.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 32.00 | 6.90 | 11.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 35.00 | 9.90 | 13.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |