Options Chain for BCE INC COM NEW (BCE) - $20.45 as of 10/26/2026 7:19:03 AM 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 | 6.50 | 8.30 | 7.40 | % | 0.57 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 14.00 | 5.50 | 7.30 | 6.40 | % | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 15.00 | 4.60 | 6.20 | 5.40 | % | 0.36 | 0 | 0 | 1.42 | 0.99 | 0.02 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 16.00 | 3.70 | 5.20 | 4.45 | 8.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.17 | 0.96 | 0.04 | 0.00 | 6/10/2026 | 10/23/2026 3:59:54 PM EST |
| 17.00 | 2.70 | 4.20 | 3.45 | 7.64 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | 0.90 | 0.06 | 0.00 | 5/20/2026 | 10/23/2026 3:59:54 PM EST |
| 18.00 | 0.50 | 4.00 | 2.25 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.78 | 0.81 | 0.09 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 19.00 | 0.40 | 3.90 | 2.15 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.00 | 0.71 | 0.11 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 3.10 | 1.58 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.96 | 0.58 | 0.13 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 2.60 | 1.30 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.95 | 0.44 | 0.14 | -0.01 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.34 | 0.31 | 0.13 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.37 | 0.20 | 0.10 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.33 | 0.12 | 0.07 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.57 | 0.07 | 0.05 | 0.00 | 10/9/2026 | 10/23/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.89 | 0.04 | 0.03 | 0.00 | 10/7/2026 | 10/23/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.96 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 10/23/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 10/23/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 10/23/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.02 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.75 | -0.04 | 0.04 | 0.00 | 6/30/2026 | 10/23/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.78 | -0.10 | 0.06 | 0.00 | 10/13/2026 | 10/23/2026 3:59:54 PM EST |
| 18.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.39 | -0.19 | 0.09 | -0.01 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 19.00 | 0.25 | 0.80 | 0.53 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,029 | 0.30 | -0.29 | 0.11 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 2.85 | 1.45 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.45 | -0.42 | 0.13 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 3.30 | 1.65 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 399 | 0.91 | -0.56 | 0.14 | -0.01 | 10/13/2026 | 10/23/2026 3:59:54 PM EST |
| 22.00 | 0.45 | 4.20 | 2.33 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.94 | -0.69 | 0.13 | -0.01 | 10/1/2026 | 10/23/2026 3:59:54 PM EST |
| 23.00 | 0.75 | 4.90 | 2.83 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 54 | 1.01 | -0.80 | 0.10 | -0.01 | 10/6/2026 | 10/23/2026 3:59:54 PM EST |
| 24.00 | 1.70 | 6.00 | 3.85 | 1.52 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.08 | -0.88 | 0.07 | 0.00 | 9/15/2026 | 10/23/2026 3:59:54 PM EST |
| 25.00 | 2.65 | 6.90 | 4.78 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.16 | -0.93 | 0.05 | 0.00 | 7/1/2026 | 10/23/2026 3:59:54 PM EST |
| 26.00 | 3.90 | 7.90 | 5.90 | % | 0.23 | 0 | 0 | 1.24 | -0.96 | 0.03 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 27.00 | 4.70 | 8.90 | 6.80 | % | 0.25 | 0 | 0 | 1.32 | -0.98 | 0.02 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 28.00 | 5.70 | 9.90 | 7.80 | % | 0.28 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 29.00 | 6.60 | 10.90 | 8.75 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 30.00 | 7.60 | 11.90 | 9.75 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 31.00 | 8.60 | 12.90 | 10.75 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 32.00 | 9.60 | 13.90 | 11.75 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST |