Options Chain for BCE INC COM NEW (BCE) - $21.45 as of 7/14/2026 10:20:00 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 | 6.40 | 10.50 | 8.45 | % | 0.65 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 14.00 | 5.40 | 9.50 | 7.45 | % | 0.53 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 15.00 | 4.40 | 8.50 | 6.45 | % | 0.43 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 16.00 | 5.00 | 6.20 | 5.60 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 17.00 | 2.80 | 6.50 | 4.65 | % | 0.27 | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 18.00 | 2.90 | 4.30 | 3.60 | % | 0.20 | 0 | 0 | 0.87 | 0.97 | 0.03 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 19.00 | 2.10 | 3.30 | 2.70 | 2.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.72 | 0.90 | 0.09 | -0.01 | 7/13/2026 | 7/14/2026 12:58:56 PM EST |
| 20.00 | 0.45 | 2.20 | 1.33 | % | 0.07 | 0 | 0 | 0.52 | 0.79 | 0.15 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 21.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.05 | -5.00% | 0.05 | 6 | 62 | 0.26 | 0.61 | 0.21 | -0.01 | 7/14/2026 | 7/14/2026 12:58:56 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | 0.49 | -0.11 | -18.34% | 0.02 | 54 | 102 | 0.26 | 0.39 | 0.22 | -0.01 | 7/14/2026 | 7/14/2026 12:58:56 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | 0.21 | 0.16 | -0.01 | 7/9/2026 | 7/14/2026 12:58:56 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.31 | 0.09 | 0.09 | 0.00 | 6/29/2026 | 7/14/2026 12:58:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.48 | 0.03 | 0.04 | 0.00 | 7/7/2026 | 7/14/2026 12:58:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.78 | 0.01 | 0.02 | 0.00 | 7/7/2026 | 7/14/2026 12:58:56 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 12:58:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 12:58:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 12:58:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.01 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.03 | 0.03 | 0.00 | 7/9/2026 | 7/14/2026 12:58:56 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | -0.10 | 0.09 | -0.01 | 7/1/2026 | 7/14/2026 12:58:56 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.35 | -0.21 | 0.15 | -0.01 | 7/13/2026 | 7/14/2026 12:58:56 PM EST |
| 21.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.07 | +13.21% | 0.03 | 5,012 | 57 | 0.27 | -0.39 | 0.21 | -0.01 | 7/14/2026 | 7/14/2026 12:58:56 PM EST |
| 22.00 | 0.65 | 1.40 | 1.03 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 403 | 0.39 | -0.61 | 0.22 | -0.01 | 7/13/2026 | 7/14/2026 12:58:56 PM EST |
| 23.00 | 1.40 | 2.05 | 1.73 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.37 | -0.79 | 0.16 | -0.01 | 6/24/2026 | 7/14/2026 12:58:56 PM EST |
| 24.00 | 1.80 | 3.40 | 2.60 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.63 | -0.91 | 0.09 | 0.00 | 7/9/2026 | 7/14/2026 12:58:56 PM EST |
| 25.00 | 2.40 | 5.00 | 3.70 | 1.38 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.96 | -0.97 | 0.04 | 0.00 | 6/15/2026 | 7/14/2026 12:58:56 PM EST |
| 26.00 | 2.60 | 6.70 | 4.65 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | -0.99 | 0.02 | 0.00 | 6/25/2026 | 7/14/2026 12:58:56 PM EST |
| 27.00 | 3.60 | 7.70 | 5.65 | 3.26 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/14/2026 12:58:56 PM EST |
| 28.00 | 4.60 | 8.70 | 6.65 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 29.00 | 5.60 | 9.70 | 7.65 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 30.00 | 6.60 | 10.70 | 8.65 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 31.00 | 7.60 | 11.70 | 9.65 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 32.00 | 8.60 | 12.70 | 10.65 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 33.00 | 9.60 | 13.70 | 11.65 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 35.00 | 11.60 | 15.70 | 13.65 | % | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST |