Options Chain for BCE INC COM NEW (BCE) - $24.26 as of 10/17/2025 8:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.30 | 15.50 | 13.40 | % | 1.22 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 12.00 | 10.30 | 14.60 | 12.45 | % | 1.04 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 13.00 | 9.30 | 13.60 | 11.45 | % | 0.88 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 14.00 | 8.30 | 12.60 | 10.45 | 8.14 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/17/2025 3:59:56 PM EST |
| 15.00 | 7.30 | 11.60 | 9.45 | % | 0.63 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 16.00 | 6.30 | 10.60 | 8.45 | % | 0.53 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 17.00 | 5.30 | 9.60 | 7.45 | % | 0.44 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 18.00 | 4.30 | 8.60 | 6.45 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 19.00 | 4.80 | 6.40 | 5.60 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 10/17/2025 3:59:56 PM EST |
| 20.00 | 2.40 | 5.10 | 3.75 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.86 | 0.97 | 0.02 | 0.00 | 10/13/2025 | 10/17/2025 3:59:56 PM EST |
| 21.00 | 1.50 | 4.20 | 2.85 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.77 | 0.93 | 0.05 | -0.01 | 10/2/2025 | 10/17/2025 3:59:56 PM EST |
| 22.00 | 1.35 | 2.80 | 2.08 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.51 | 0.85 | 0.09 | -0.01 | 10/7/2025 | 10/17/2025 3:59:56 PM EST |
| 23.00 | 0.90 | 2.15 | 1.53 | 1.60 | +0.25 | +18.52% | 0.07 | 12 | 673 | 0.53 | 0.73 | 0.14 | -0.01 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 24.00 | 0.95 | 1.40 | 1.18 | 1.08 | +0.31 | +40.26% | 0.05 | 113 | 698 | 0.34 | 0.57 | 0.17 | -0.01 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.63 | +0.23 | +57.50% | 0.02 | 62 | 1,886 | 0.29 | 0.40 | 0.17 | -0.01 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.10 | +66.67% | 0.01 | 4 | 6,399 | 0.26 | 0.25 | 0.14 | -0.01 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 298 | 3,949 | 0.30 | 0.14 | 0.10 | -0.01 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 345 | 0.36 | 0.07 | 0.06 | 0.00 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,956 | 0.57 | 0.03 | 0.03 | 0.00 | 10/14/2025 | 10/17/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.49 | 0.01 | 0.01 | 0.00 | 10/14/2025 | 10/17/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/17/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/17/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/17/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | -0.01 | 0.01 | 0.00 | 9/8/2025 | 10/17/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.37 | +1,233.34% | 0.01 | 5 | 193 | 0.53 | -0.03 | 0.02 | 0.00 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.46 | -0.07 | 0.05 | -0.01 | 10/16/2025 | 10/17/2025 3:59:56 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.07 | -31.82% | 0.01 | 3 | 2,394 | 0.33 | -0.15 | 0.09 | -0.01 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.23 | -41.82% | 0.01 | 47 | 2,365 | 0.28 | -0.27 | 0.14 | -0.01 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 24.00 | 0.50 | 1.20 | 0.85 | 0.65 | -0.35 | -35.00% | 0.04 | 7 | 533 | 0.33 | -0.43 | 0.17 | -0.01 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 25.00 | 0.55 | 1.85 | 1.20 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 758 | 0.49 | -0.60 | 0.17 | -0.01 | 10/15/2025 | 10/17/2025 3:59:56 PM EST |
| 26.00 | 1.75 | 2.10 | 1.93 | 2.48 | +0.38 | +18.10% | 0.07 | 10 | 342 | 0.25 | -0.75 | 0.14 | -0.01 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 27.00 | 1.60 | 4.80 | 3.20 | % | 0.12 | 0 | 0 | 1.05 | -0.86 | 0.10 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 28.00 | 2.60 | 5.70 | 4.15 | % | 0.15 | 0 | 0 | 1.11 | -0.93 | 0.06 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 29.00 | 2.75 | 6.80 | 4.78 | % | 0.16 | 0 | 0 | 1.24 | -0.97 | 0.03 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 30.00 | 3.50 | 7.80 | 5.65 | % | 0.19 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 31.00 | 4.50 | 8.80 | 6.65 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 32.00 | 5.50 | 9.80 | 7.65 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 33.00 | 6.50 | 10.80 | 8.65 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 35.00 | 8.50 | 12.80 | 10.65 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST |