Options Chain for CEA INDUSTRIES INC COM (BNC) - $8.13 as of 10/3/2025 8:59:33 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 | 3.60 | 6.30 | 4.95 | % | 1.98 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 2.60 | 3.60 | 3.10 | % | 0.62 | 0 | 0 | 1.78 | 0.93 | 0.06 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.50 | 1.50 | 1.90 | 1.70 | 1.74 | +0.29 | +20.00% | 0.23 | 2 | 51 | 1.30 | 0.63 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 0.60 | 1.00 | 0.80 | 0.95 | +0.20 | +26.67% | 0.08 | 4 | 96 | 1.25 | 0.40 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 0.35 | 0.90 | 0.63 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.49 | 0.25 | 0.08 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.15 | 0.75 | 0.45 | 0.45 | -0.25 | -35.72% | 0.03 | 1 | 43 | 1.56 | 0.16 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.05 | 0.09 | 0.04 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.12 | 0.06 | 0.03 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.86 | 0.03 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 4.28 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 84 | 2.14 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.71 | -0.07 | 0.06 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.50 | 0.75 | 1.25 | 1.00 | 1.00 | -0.30 | -23.08% | 0.13 | 11 | 43 | 1.08 | -0.37 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 2.30 | 3.80 | 3.05 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 46 | 1.41 | -0.60 | 0.10 | -0.01 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 4.40 | 6.70 | 5.55 | % | 0.44 | 0 | 0 | 2.91 | -0.75 | 0.08 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | 5.80 | 0.00 | 0.00% | 0.50 | 0 | 84 | 2.37 | -0.84 | 0.06 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 8.80 | 11.70 | 10.25 | % | 0.59 | 0 | 0 | 0.00 | -0.91 | 0.04 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 11.20 | 13.90 | 12.55 | % | 0.63 | 0 | 0 | 0.00 | -0.94 | 0.03 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.50 | 13.20 | 16.50 | 14.85 | % | 0.66 | 0 | 0 | 3.72 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 15.90 | 18.70 | 17.30 | % | 0.69 | 0 | 0 | 3.62 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 20.40 | 23.80 | 22.10 | % | 0.74 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |