Options Chain for BCE INC COM NEW (BCE) - $24.53 as of 9/4/2025 12:49:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.50 | 12.70 | 10.60 | % | 0.76 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 15.00 | 7.50 | 11.70 | 9.60 | 7.19 | 0.00 | 0.00% | 0.64 | 0 | 6 | 3.88 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/4/2025 11:59:04 AM EST |
| 16.00 | 6.50 | 10.70 | 8.60 | 7.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 9/4/2025 11:59:04 AM EST |
| 17.00 | 6.30 | 9.70 | 8.00 | 5.38 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/4/2025 11:59:04 AM EST |
| 18.00 | 4.50 | 8.50 | 6.50 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 9/4/2025 11:59:04 AM EST |
| 19.00 | 5.40 | 5.60 | 5.50 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 142 | 0.99 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/4/2025 11:59:04 AM EST |
| 20.00 | 4.30 | 4.70 | 4.50 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 170 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:59:04 AM EST |
| 21.00 | 3.40 | 3.70 | 3.55 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 929 | 0.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 11:59:04 AM EST |
| 22.00 | 2.50 | 2.60 | 2.55 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 2,020 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:59:04 AM EST |
| 23.00 | 1.50 | 1.65 | 1.58 | 1.55 | 0.00 | 0.00% | 0.07 | 5 | 3,417 | 0.38 | 0.86 | 0.22 | -0.01 | 9/4/2025 | 9/4/2025 11:59:04 AM EST |
| 24.00 | 0.65 | 0.80 | 0.73 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5,289 | 0.24 | 0.66 | 0.37 | -0.01 | 9/3/2025 | 9/4/2025 11:59:04 AM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 48 | 5,214 | 0.25 | 0.30 | 0.31 | -0.01 | 9/4/2025 | 9/4/2025 11:59:04 AM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.02 | -20.00% | 0.01 | 4 | 3,939 | 0.31 | 0.08 | 0.13 | 0.00 | 9/4/2025 | 9/4/2025 11:59:04 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,262 | 0.46 | 0.01 | 0.03 | 0.00 | 9/2/2025 | 9/4/2025 11:59:04 AM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:59:04 AM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 192 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 11:59:04 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 0.68 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 11:59:04 AM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 610 | 1.47 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/4/2025 11:59:04 AM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 421 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/4/2025 11:59:04 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/4/2025 11:59:04 AM 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 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 1.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/4/2025 11:59:04 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/4/2025 11:59:04 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/4/2025 11:59:04 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 11:59:04 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 0.69 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:59:04 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/4/2025 11:59:04 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.64 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:04 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,721 | 0.49 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:04 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.26 | -0.14 | 0.22 | -0.01 | 9/3/2025 | 9/4/2025 11:59:04 AM EST |
| 24.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,782 | 0.23 | -0.34 | 0.37 | -0.01 | 9/3/2025 | 9/4/2025 11:59:04 AM EST |
| 25.00 | 0.85 | 1.00 | 0.93 | 0.96 | +0.01 | +1.06% | 0.04 | 1 | 436 | 0.28 | -0.70 | 0.31 | -0.01 | 9/4/2025 | 9/4/2025 11:59:04 AM EST |
| 26.00 | 1.65 | 1.90 | 1.78 | 1.73 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.35 | -0.92 | 0.13 | 0.00 | 9/2/2025 | 9/4/2025 11:59:04 AM EST |
| 27.00 | 2.45 | 2.80 | 2.63 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.69 | -0.99 | 0.03 | 0.00 | 8/20/2025 | 9/4/2025 11:59:04 AM EST |
| 28.00 | 1.55 | 5.80 | 3.68 | % | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 29.00 | 4.20 | 6.70 | 5.45 | 7.77 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 9/4/2025 11:59:04 AM EST |
| 30.00 | 5.10 | 6.50 | 5.80 | 8.07 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.25 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 9/4/2025 11:59:04 AM EST |
| 31.00 | 4.50 | 8.70 | 6.60 | 7.84 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 11:59:04 AM EST |
| 32.00 | 5.50 | 9.70 | 7.60 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 9/4/2025 11:59:04 AM EST |
| 33.00 | 6.50 | 10.70 | 8.60 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 35.00 | 8.50 | 12.70 | 10.60 | 12.43 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/4/2025 11:59:04 AM EST |