Options Chain for BCE INC COM NEW (BCE) - $25.86 as of 1/30/2026 7:31:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.80 | 12.70 | 10.75 | % | 0.72 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 16.00 | 7.80 | 11.70 | 9.75 | % | 0.61 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 17.00 | 6.80 | 10.70 | 8.75 | % | 0.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 18.00 | 5.80 | 9.70 | 7.75 | % | 0.43 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 19.00 | 4.80 | 8.70 | 6.75 | % | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 20.00 | 3.70 | 6.70 | 5.20 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:04 PM EST |
| 21.00 | 2.75 | 6.70 | 4.73 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.16 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 4:00:04 PM EST |
| 22.00 | 3.10 | 4.30 | 3.70 | 4.00 | +0.30 | +8.11% | 0.17 | 3 | 268 | 0.54 | 0.98 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 23.00 | 2.10 | 3.30 | 2.70 | 2.80 | -0.01 | -0.36% | 0.12 | 1 | 320 | 0.44 | 0.90 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 24.00 | 1.65 | 2.25 | 1.95 | 2.02 | +0.32 | +18.83% | 0.08 | 2 | 1,142 | 0.33 | 0.78 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 1.25 | 1.50 | 1.38 | 1.33 | +0.26 | +24.30% | 0.06 | 135 | 3,814 | 0.26 | 0.64 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 0.65 | 0.80 | 0.73 | 0.65 | 0.00 | 0.00% | 0.03 | 15 | 1,005 | 0.23 | 0.47 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 27.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 1,115 | 0.24 | 0.29 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 28.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.24 | 0.16 | 0.12 | 0.00 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.25 | 0.08 | 0.07 | 0.00 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.38 | 0.03 | 0.04 | 0.00 | 12/10/2025 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.02 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 599 | 0.71 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 4:00:04 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 372 | 0.30 | -0.02 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 51 | 470 | 0.27 | -0.10 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 24.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.25 | -0.22 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 0.45 | 0.75 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 46 | 150 | 0.24 | -0.36 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 0.90 | 1.20 | 1.05 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.23 | -0.53 | 0.18 | -0.01 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 27.00 | 1.65 | 1.85 | 1.75 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.16 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 28.00 | 1.30 | 4.70 | 3.00 | % | 0.11 | 0 | 0 | 0.89 | -0.84 | 0.12 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 29.00 | 1.55 | 5.60 | 3.58 | % | 0.12 | 0 | 0 | 0.95 | -0.92 | 0.07 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 30.00 | 2.50 | 6.60 | 4.55 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.03 | -0.97 | 0.04 | 0.00 | 12/17/2025 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 3.50 | 7.50 | 5.50 | % | 0.18 | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 32.00 | 4.50 | 8.50 | 6.50 | % | 0.20 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 33.00 | 5.50 | 9.50 | 7.50 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 35.00 | 7.50 | 11.50 | 9.50 | 11.97 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 4:00:04 PM EST |