Options Chain for BCE INC COM NEW (BCE) - $19.62 as of 10/14/2026 7:10:25 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 | 4.70 | 7.40 | 6.05 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 14.00 | 3.60 | 5.90 | 4.75 | % | 0.34 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 15.00 | 3.60 | 4.90 | 4.25 | % | 0.28 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 16.00 | 2.10 | 4.00 | 3.05 | % | 0.19 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 17.00 | 1.05 | 3.50 | 2.28 | % | 0.13 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 18.00 | 0.80 | 1.85 | 1.33 | % | 0.07 | 0 | 0 | 1.36 | 1.00 | 0.02 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 19.00 | 0.40 | 0.75 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.67 | 0.80 | 0.48 | -0.03 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.40 | 0.18 | 0.48 | -0.03 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.00 | 0.02 | 0.00 | 9/25/2026 | 10/13/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.20 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 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 | 5.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.02 | 0.00 | 10/9/2026 | 10/13/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.20 | 0.48 | -0.03 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 20.00 | 0.35 | 0.80 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.70 | -0.82 | 0.48 | -0.03 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 21.00 | 1.20 | 2.25 | 1.73 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.86 | -1.00 | 0.02 | 0.00 | 10/9/2026 | 10/13/2026 3:59:53 PM EST |
| 22.00 | 1.50 | 4.20 | 2.85 | 2.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:53 PM EST |
| 23.00 | 3.00 | 4.70 | 3.85 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 21 | 3.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:53 PM EST |
| 24.00 | 3.90 | 6.20 | 5.05 | % | 0.21 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 25.00 | 4.90 | 7.20 | 6.05 | 1.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:53 PM EST |
| 26.00 | 5.70 | 7.80 | 6.75 | 6.56 | 0.00 | 0.00% | 0.26 | 0 | 6 | 4.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 27.00 | 6.50 | 9.50 | 8.00 | % | 0.30 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 28.00 | 6.50 | 10.00 | 8.25 | % | 0.29 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 29.00 | 7.50 | 11.50 | 9.50 | % | 0.33 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 30.00 | 9.20 | 12.50 | 10.85 | % | 0.36 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 31.00 | 9.60 | 13.50 | 11.55 | % | 0.37 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 32.00 | 10.70 | 14.50 | 12.60 | % | 0.39 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST |