Options Chain for BCE INC COM NEW (BCE) - $21.50 as of 5/30/2025 5:07:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.80 | 8.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 4.80 | 8.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 16.00 | 3.80 | 7.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 2.75 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 1.80 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 2.60 | 4.70 | 2.89 | +0.34 | +13.34% | 4 | 23 | 1.64 | 0.94 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 1.80 | 1.95 | 1.95 | +0.30 | +18.19% | 20 | 236 | 0.42 | 0.89 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.95 | 1.05 | 1.06 | +0.21 | +24.71% | 19 | 364 | 0.30 | 0.71 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | +0.06 | +17.65% | 169 | 2,035 | 0.26 | 0.41 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1,016 | 4,218 | 0.28 | 0.19 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 37 | 2,040 | 0.29 | 0.07 | 0.10 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 14 | 3,968 | 0.44 | 0.02 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 2,439 | 0.45 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.06 | +0.03 | +100.00% | 9 | 826 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 538 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 508 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 434 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,429 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 212 | 1.93 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.55 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 54 | 2.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 305 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 466 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 400 | 0.39 | -0.06 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 22 | 2,191 | 0.33 | -0.11 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.25 | 0.35 | 0.28 | -0.19 | -40.43% | 23 | 987 | 0.27 | -0.29 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.70 | 0.80 | 0.80 | -0.15 | -15.79% | 105 | 1,577 | 0.27 | -0.59 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 1.55 | 1.70 | 1.47 | -0.38 | -20.55% | 11 | 1,986 | 0.34 | -0.81 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 2.30 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 683 | 0.69 | -0.93 | 0.10 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 1.60 | 5.20 | 3.11 | 0.00 | 0.00% | 0 | 204 | 1.40 | -0.98 | 0.03 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 2.60 | 6.50 | 3.79 | 0.00 | 0.00% | 0 | 89 | 1.78 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 3.90 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 46 | 1.91 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 6.30 | 8.50 | 6.26 | 0.00 | 0.00% | 0 | 39 | 1.82 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 6.50 | 9.50 | 7.72 | 0.00 | 0.00% | 0 | 72 | 2.13 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 6.50 | 10.50 | 8.90 | 0.00 | 0.00% | 0 | 92 | 2.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 7.50 | 11.50 | 9.12 | 0.00 | 0.00% | 0 | 60 | 2.34 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 8.60 | 11.90 | 10.90 | 0.00 | 0.00% | 0 | 28 | 2.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 9.50 | 13.50 | 11.52 | 0.00 | 0.00% | 0 | 3 | 2.52 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 10.50 | 14.50 | 11.08 | 0.00 | 0.00% | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 11.50 | 15.50 | 12.43 | 0.00 | 0.00% | 0 | 4 | 2.68 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 12.70 | 16.50 | 13.54 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 13.50 | 17.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 38.00 | 14.50 | 18.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 39.00 | 15.50 | 19.50 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 16.50 | 20.50 | 18.00 | 0.00 | 0.00% | 0 | 40 | 3.03 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 17.70 | 21.40 | 18.58 | 0.00 | 0.00% | 0 | 46 | 3.09 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 21.50 | 25.40 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 26.50 | 30.40 | 27.00 | 0.00 | 0.00% | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:59 PM EST |