Options Chain for BCE INC COM NEW (BCE) - $22.85 as of 7/7/2025 8:06:26 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 | 7.20 | 11.10 | 9.15 | % | 0.65 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 15.00 | 6.20 | 10.10 | 8.15 | % | 0.54 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 16.00 | 5.20 | 8.90 | 7.05 | % | 0.44 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 17.00 | 4.80 | 8.10 | 6.45 | % | 0.38 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 18.00 | 3.10 | 7.10 | 5.10 | % | 0.28 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 19.00 | 2.40 | 6.10 | 4.25 | % | 0.22 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 20.00 | 1.20 | 5.00 | 3.10 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 27 | 2.07 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/7/2025 3:59:46 PM EST |
| 21.00 | 1.35 | 3.80 | 2.58 | 2.20 | +0.15 | +7.32% | 0.12 | 22 | 323 | 0.49 | 0.99 | 0.02 | 0.00 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 22.00 | 1.00 | 1.45 | 1.23 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 1,310 | 0.37 | 0.91 | 0.16 | -0.01 | 7/3/2025 | 7/7/2025 3:59:46 PM EST |
| 23.00 | 0.60 | 0.75 | 0.68 | 0.60 | +0.20 | +50.00% | 0.03 | 34 | 1,376 | 0.24 | 0.63 | 0.40 | -0.02 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 24.00 | 0.10 | 0.50 | 0.30 | 0.15 | +0.05 | +50.00% | 0.01 | 13 | 1,917 | 0.23 | 0.24 | 0.33 | -0.01 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.30 | 0.04 | 0.10 | 0.00 | 6/26/2025 | 7/7/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 7/7/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/7/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 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 | 1.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/7/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/7/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 594 | 0.66 | -0.01 | 0.02 | 0.00 | 7/3/2025 | 7/7/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 1,113 | 0.32 | -0.09 | 0.16 | -0.01 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 23.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 344 | 0.49 | -0.37 | 0.40 | -0.02 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 24.00 | 0.75 | 0.95 | 0.85 | 0.82 | -1.18 | -59.00% | 0.04 | 220 | 141 | 0.24 | -0.76 | 0.33 | -0.01 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 25.00 | 0.90 | 2.70 | 1.80 | % | 0.07 | 0 | 0 | 1.03 | -0.96 | 0.10 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 26.00 | 0.95 | 4.90 | 2.93 | % | 0.11 | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 27.00 | 1.95 | 5.90 | 3.93 | % | 0.15 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 28.00 | 2.95 | 6.90 | 4.93 | % | 0.18 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 29.00 | 3.90 | 7.90 | 5.90 | % | 0.20 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 30.00 | 4.90 | 8.90 | 6.90 | % | 0.23 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST |