Options Chain for BCE INC COM NEW (BCE) - $21.30 as of 7/27/2026 10:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.30 | 9.50 | 7.40 | % | 0.53 | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 15.00 | 5.00 | 7.80 | 6.40 | 9.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 9:58:59 AM EST |
| 16.00 | 4.00 | 6.80 | 5.40 | 8.97 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.14 | 0.98 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 9:58:59 AM EST |
| 17.00 | 3.00 | 5.80 | 4.40 | 7.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.99 | 0.98 | 0.01 | 0.00 | 5/20/2026 | 7/27/2026 9:58:59 AM EST |
| 18.00 | 2.05 | 4.90 | 3.48 | 6.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.58 | 0.96 | 0.03 | 0.00 | 6/10/2026 | 7/27/2026 9:58:59 AM EST |
| 19.00 | 1.15 | 3.90 | 2.53 | % | 0.13 | 0 | 0 | 0.54 | 0.91 | 0.07 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 20.00 | 0.30 | 3.40 | 1.85 | 4.98 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | 0.80 | 0.14 | -0.01 | 6/10/2026 | 7/27/2026 9:58:59 AM EST |
| 21.00 | 0.75 | 3.20 | 1.98 | % | 0.09 | 0 | 0 | 0.24 | 0.63 | 0.19 | -0.01 | 7/27/2026 9:58:59 AM EST | |||
| 22.00 | 0.25 | 2.80 | 1.53 | 0.52 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.23 | 0.43 | 0.20 | -0.01 | 7/23/2026 | 7/27/2026 9:58:59 AM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.21 | 0.26 | 0.16 | -0.01 | 7/22/2026 | 7/27/2026 9:58:59 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.28 | 0.14 | 0.11 | 0.00 | 7/20/2026 | 7/27/2026 9:58:59 AM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.44 | 0.06 | 0.06 | 0.00 | 7/22/2026 | 7/27/2026 9:58:59 AM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.43 | 0.03 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 9:58:59 AM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.54 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/27/2026 9:58:59 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.51 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 7/27/2026 9:58:59 AM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 9:58:59 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 9:58:59 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/27/2026 9:58:59 AM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:59 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | -0.02 | 0.01 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.69 | -0.04 | 0.03 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 19.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.07 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15,265 | 0.29 | -0.20 | 0.14 | -0.01 | 7/23/2026 | 7/27/2026 9:58:59 AM EST |
| 21.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.06 | -0.37 | 0.19 | -0.01 | 7/14/2026 | 7/27/2026 9:58:59 AM EST |
| 22.00 | 0.00 | 3.60 | 1.80 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.07 | -0.57 | 0.20 | -0.01 | 7/15/2026 | 7/27/2026 9:58:59 AM EST |
| 23.00 | 0.80 | 3.70 | 2.25 | 1.81 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.98 | -0.74 | 0.16 | -0.01 | 7/15/2026 | 7/27/2026 9:58:59 AM EST |
| 24.00 | 1.60 | 4.30 | 2.95 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.12 | -0.86 | 0.11 | 0.00 | 6/22/2026 | 7/27/2026 9:58:59 AM EST |
| 25.00 | 1.75 | 6.00 | 3.88 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 42 | 1.21 | -0.94 | 0.06 | 0.00 | 6/15/2026 | 7/27/2026 9:58:59 AM EST |
| 26.00 | 2.70 | 7.00 | 4.85 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.27 | -0.97 | 0.03 | 0.00 | 3/24/2026 | 7/27/2026 9:58:59 AM EST |
| 27.00 | 4.40 | 7.20 | 5.80 | % | 0.21 | 0 | 10 | 1.35 | -0.99 | 0.01 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 28.00 | 4.70 | 8.90 | 6.80 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 7/27/2026 9:58:59 AM EST |
| 29.00 | 5.70 | 9.90 | 7.80 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 30.00 | 6.70 | 10.90 | 8.80 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 31.00 | 7.70 | 11.90 | 9.80 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 32.00 | 8.70 | 12.90 | 10.80 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 33.00 | 9.70 | 13.90 | 11.80 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST | |||
| 35.00 | 11.60 | 15.90 | 13.75 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:58:59 AM EST |