Options Chain for BCE INC COM NEW (BCE) - $23.69 as of 9/16/2025 2:00:14 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 | 9.10 | 10.30 | 9.70 | % | 0.69 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 15.00 | 6.80 | 9.50 | 8.15 | 9.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 12:58:53 PM EST |
| 16.00 | 5.60 | 8.20 | 6.90 | 7.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 9/16/2025 12:58:53 PM EST |
| 17.00 | 4.80 | 8.40 | 6.60 | 5.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/16/2025 12:58:53 PM EST |
| 18.00 | 5.10 | 6.50 | 5.80 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 9/16/2025 12:58:53 PM EST |
| 19.00 | 3.70 | 5.30 | 4.50 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 12:58:53 PM EST |
| 20.00 | 3.10 | 4.30 | 3.70 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 12:58:53 PM EST |
| 21.00 | 1.70 | 2.95 | 2.33 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 12:58:53 PM EST |
| 22.00 | 0.55 | 2.25 | 1.40 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.75 | 0.99 | 0.03 | 0.00 | 9/12/2025 | 9/16/2025 12:58:53 PM EST |
| 23.00 | 0.35 | 0.55 | 0.45 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | 0.73 | 0.57 | -0.03 | 9/12/2025 | 9/16/2025 12:58:53 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 5 | 3,044 | 0.44 | 0.11 | 0.39 | -0.02 | 9/16/2025 | 9/16/2025 12:58:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 5,208 | 0.75 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 12:58:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,926 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 12:58:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,262 | 0.96 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 12:58:53 PM EST |
| 28.00 | 0.00 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 137 | 3.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 12:58:53 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 12:58:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 1.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 12:58:53 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 610 | 5.14 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/16/2025 12:58:53 PM EST |
| 32.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 421 | 4.88 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/16/2025 12:58:53 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/16/2025 12:58:53 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 | 2.89 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 2.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/16/2025 12:58:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 12:58:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/16/2025 12:58:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 12:58:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 12:58:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 12:58:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 675 | 2.05 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 12:58:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 2,721 | 0.63 | -0.01 | 0.03 | 0.00 | 9/16/2025 | 9/16/2025 12:58:53 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 1,577 | 0.23 | -0.27 | 0.57 | -0.03 | 9/16/2025 | 9/16/2025 12:58:53 PM EST |
| 24.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.23 | +44.24% | 0.03 | 50 | 1,813 | 0.26 | -0.89 | 0.39 | -0.02 | 9/16/2025 | 9/16/2025 12:58:53 PM EST |
| 25.00 | 1.55 | 1.75 | 1.65 | 1.70 | +0.35 | +25.93% | 0.07 | 2 | 397 | 0.87 | -1.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 12:58:53 PM EST |
| 26.00 | 0.60 | 3.30 | 1.95 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.83 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 12:58:53 PM EST |
| 27.00 | 1.55 | 3.90 | 2.73 | 3.18 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 12:58:53 PM EST |
| 28.00 | 3.70 | 4.90 | 4.30 | % | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 29.00 | 4.60 | 6.50 | 5.55 | 7.77 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.97 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 9/16/2025 12:58:53 PM EST |
| 30.00 | 4.60 | 8.40 | 6.50 | 6.08 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 12:58:53 PM EST |
| 31.00 | 6.10 | 9.20 | 7.65 | 7.84 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4.42 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 12:58:53 PM EST |
| 32.00 | 8.50 | 10.40 | 9.45 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 9/16/2025 12:58:53 PM EST |
| 33.00 | 9.50 | 10.80 | 10.15 | % | 0.31 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:53 PM EST | |||
| 35.00 | 10.10 | 12.50 | 11.30 | 12.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/16/2025 12:58:53 PM EST |