Options Chain for BCE INC COM NEW (BCE) - $20.02 as of 10/29/2026 2:23:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.90 | 9.00 | 6.95 | 5.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 2:58:51 PM EST |
| 14.00 | 3.90 | 8.00 | 5.95 | 6.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 2:58:51 PM EST |
| 15.00 | 3.60 | 6.20 | 4.90 | % | 0.33 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 16.00 | 3.10 | 4.90 | 4.00 | % | 0.25 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 17.00 | 1.65 | 3.90 | 2.78 | % | 0.16 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 18.00 | 1.35 | 2.90 | 2.13 | 2.48 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.96 | 0.95 | 0.09 | -0.01 | 10/16/2026 | 10/29/2026 2:58:51 PM EST |
| 19.00 | 0.75 | 1.85 | 1.30 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.70 | 0.78 | 0.23 | -0.01 | 10/19/2026 | 10/29/2026 2:58:51 PM EST |
| 20.00 | 0.50 | 0.70 | 0.60 | 0.49 | -0.28 | -36.37% | 0.03 | 20,725 | 120 | 0.26 | 0.49 | 0.31 | -0.01 | 10/29/2026 | 10/29/2026 2:58:51 PM EST |
| 21.00 | 0.10 | 0.45 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.33 | 0.21 | 0.23 | -0.01 | 10/28/2026 | 10/29/2026 2:58:51 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.46 | 0.06 | 0.10 | 0.00 | 10/26/2026 | 10/29/2026 2:58:51 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.54 | 0.01 | 0.03 | 0.00 | 10/23/2026 | 10/29/2026 2:58:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:58:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/29/2026 2:58:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/29/2026 2:58:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 2:58:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.16 | -0.01 | 0.01 | 0.00 | 10/23/2026 | 10/29/2026 2:58:51 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.66 | -0.05 | 0.09 | -0.01 | 10/23/2026 | 10/29/2026 2:58:51 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,596 | 0.27 | -0.22 | 0.23 | -0.01 | 10/27/2026 | 10/29/2026 2:58:51 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 4,810 | 0.26 | -0.51 | 0.31 | -0.01 | 10/28/2026 | 10/29/2026 2:58:51 PM EST |
| 21.00 | 0.70 | 1.45 | 1.08 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.40 | -0.79 | 0.23 | -0.01 | 10/16/2026 | 10/29/2026 2:58:51 PM EST |
| 22.00 | 0.95 | 2.50 | 1.73 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.58 | -0.94 | 0.10 | 0.00 | 10/21/2026 | 10/29/2026 2:58:51 PM EST |
| 23.00 | 1.95 | 4.50 | 3.23 | 1.93 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.29 | -0.99 | 0.03 | 0.00 | 9/22/2026 | 10/29/2026 2:58:51 PM EST |
| 24.00 | 2.95 | 5.60 | 4.28 | 1.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/29/2026 2:58:51 PM EST |
| 25.00 | 3.10 | 7.20 | 5.15 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 26.00 | 4.10 | 8.20 | 6.15 | 6.54 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 2:58:51 PM EST |
| 27.00 | 5.10 | 9.20 | 7.15 | % | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 28.00 | 6.10 | 10.20 | 8.15 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 29.00 | 7.10 | 11.20 | 9.15 | % | 0.32 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 30.00 | 8.10 | 12.20 | 10.15 | % | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 31.00 | 9.10 | 13.20 | 11.15 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST | |||
| 32.00 | 10.10 | 14.20 | 12.15 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:58:51 PM EST |