Options Chain for CEA INDUSTRIES INC COM (BNC) - $10.20 as of 10/8/2025 3:49:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.80 | 10.00 | 9.40 | 8.16 | 0.00 | 0.00% | 3.76 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 5.00 | 6.50 | 8.30 | 7.40 | 5.37 | +2.42 | +82.04% | 1.48 | 1 | 6 | 5.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 7.50 | 4.00 | 4.60 | 4.30 | 3.90 | +1.15 | +41.82% | 0.57 | 262 | 256 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 10.00 | 1.60 | 1.95 | 1.78 | 1.90 | +1.00 | +111.12% | 0.18 | 337 | 2,008 | 1.32 | 0.74 | 0.18 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.20 | +50.00% | 0.05 | 568 | 809 | 1.45 | 0.32 | 0.14 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.15 | +88.24% | 0.02 | 471 | 1,970 | 1.81 | 0.11 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 65 | 332 | 2.22 | 0.03 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.01 | 5 | 123 | 2.64 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 8.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 2.45 | 1.23 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.17 | -68.00% | 0.01 | 1 | 115 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 17 | 1,443 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.60 | -63.16% | 0.03 | 132 | 340 | 1.40 | -0.26 | 0.18 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 1.55 | 1.90 | 1.73 | 2.00 | -3.30 | -62.27% | 0.14 | 7 | 336 | 1.25 | -0.68 | 0.14 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.00 | 3.30 | 4.80 | 4.05 | 5.08 | -0.17 | -3.24% | 0.27 | 1 | 30 | 2.92 | -0.89 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 5.90 | 6.70 | 6.30 | 6.50 | -0.60 | -8.46% | 0.36 | 2 | 275 | 2.60 | -0.97 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 8.30 | 9.10 | 8.70 | 8.50 | -2.37 | -21.81% | 0.43 | 5 | 550 | 2.80 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 10.40 | 13.20 | 11.80 | 11.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.96 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 12.00 | 15.30 | 13.65 | 15.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 17.40 | 20.50 | 18.95 | 16.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 22.70 | 25.70 | 24.20 | 28.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:53 PM EST |