Options Chain for BCE INC COM NEW (BCE) - $24.09 as of 7/18/2025 3:57:15 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 | 11.10 | 14.90 | 13.00 | 12.96 | % | 1.18 | 2 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST | |
| 12.00 | 10.50 | 13.90 | 12.20 | % | 1.02 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 13.00 | 8.90 | 12.80 | 10.85 | 11.48 | 0.00 | 0.00% | 0.83 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 14.00 | 8.00 | 11.40 | 9.70 | % | 0.69 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 15.00 | 7.10 | 10.70 | 8.90 | % | 0.59 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 16.00 | 5.90 | 8.80 | 7.35 | % | 0.46 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 17.00 | 4.90 | 8.30 | 6.60 | % | 0.39 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 18.00 | 4.60 | 6.80 | 5.70 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 19.00 | 3.70 | 6.00 | 4.85 | % | 0.26 | 0 | 0 | 0.56 | 1.00 | 0.01 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 20.00 | 2.95 | 5.10 | 4.03 | 2.96 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | 0.99 | 0.02 | 0.00 | 7/2/2025 | 7/18/2025 4:00:06 PM EST |
| 21.00 | 2.65 | 3.00 | 2.83 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 182 | 0.16 | 0.94 | 0.06 | -0.01 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 22.00 | 1.90 | 2.15 | 2.03 | 2.05 | -0.70 | -25.46% | 0.09 | 2 | 367 | 0.27 | 0.85 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 23.00 | 1.15 | 1.25 | 1.20 | 1.21 | -0.33 | -21.43% | 0.05 | 15 | 2,812 | 0.24 | 0.70 | 0.19 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 24.00 | 0.65 | 0.70 | 0.68 | 0.69 | -0.16 | -18.83% | 0.03 | 42 | 663 | 0.27 | 0.50 | 0.21 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 60 | 6,662 | 0.29 | 0.31 | 0.18 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 21 | 1,802 | 0.29 | 0.17 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 25 | 0.34 | 0.08 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.62 | 0.03 | 0.03 | 0.00 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/18/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 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 | 1.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.01 | 0.00 | 6/3/2025 | 7/18/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.65 | -0.01 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 1,439 | 0.39 | -0.06 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.01 | 8 | 1,042 | 0.32 | -0.15 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 23.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.07 | +20.00% | 0.02 | 6 | 424 | 0.30 | -0.30 | 0.19 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 24.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.15 | +20.00% | 0.04 | 16 | 403 | 0.32 | -0.50 | 0.21 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 25.00 | 1.30 | 1.75 | 1.53 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.31 | -0.69 | 0.18 | -0.01 | 7/11/2025 | 7/18/2025 4:00:06 PM EST |
| 26.00 | 2.05 | 2.65 | 2.35 | % | 0.09 | 0 | 0 | 0.35 | -0.83 | 0.12 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 27.00 | 2.30 | 4.40 | 3.35 | % | 0.12 | 0 | 0 | 0.40 | -0.92 | 0.07 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 28.00 | 3.30 | 5.30 | 4.30 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.03 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 29.00 | 3.50 | 7.20 | 5.35 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 30.00 | 4.90 | 7.10 | 6.00 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 31.00 | 5.50 | 9.20 | 7.35 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 32.00 | 6.20 | 10.20 | 8.20 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST |