Options Chain for CEA INDUSTRIES INC COM (BNC) - $7.54 as of 10/30/2025 5:14:24 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 | 3.00 | 6.50 | 4.75 | 5.54 | 0.00 | 0.00% | 1.90 | 0 | 2 | 7.12 | 0.99 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 2.30 | 2.85 | 2.58 | 2.90 | 0.00 | 0.00% | 0.52 | 0 | 453 | 1.05 | 0.86 | 0.07 | -0.01 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 7.50 | 1.00 | 1.35 | 1.18 | 1.10 | -0.05 | -4.35% | 0.16 | 104 | 875 | 1.22 | 0.55 | 0.12 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.10 | -16.67% | 0.04 | 87 | 854 | 1.12 | 0.34 | 0.10 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 0.20 | 0.60 | 0.40 | 0.40 | -0.05 | -11.12% | 0.03 | 1 | 1,439 | 1.42 | 0.20 | 0.08 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3,444 | 1.46 | 0.13 | 0.05 | -0.01 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 0.05 | 0.70 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.76 | 0.07 | 0.04 | -0.01 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 967 | 2.79 | 0.03 | 0.02 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 361 | 2.90 | 0.02 | 0.01 | 0.00 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.51 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 351 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.23 | -0.01 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 2.40 | 1.20 | % | 0.24 | 0 | 0 | 4.22 | -0.14 | 0.07 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 7.50 | 1.05 | 1.95 | 1.50 | 1.20 | 0.00 | 0.00% | 0.20 | 0 | 530 | 1.26 | -0.45 | 0.12 | -0.01 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 1.55 | 4.90 | 3.23 | 2.95 | 0.00 | 0.00% | 0.32 | 0 | 636 | 2.78 | -0.66 | 0.10 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 4.10 | 7.30 | 5.70 | 5.33 | 0.00 | 0.00% | 0.46 | 0 | 236 | 3.10 | -0.80 | 0.08 | -0.01 | 10/17/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 6.40 | 9.50 | 7.95 | 7.91 | 0.00 | 0.00% | 0.53 | 0 | 187 | 3.14 | -0.87 | 0.05 | -0.01 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 8.90 | 12.00 | 10.45 | 10.06 | 0.00 | 0.00% | 0.60 | 0 | 11 | 3.38 | -0.93 | 0.04 | -0.01 | 10/17/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 11.30 | 14.50 | 12.90 | 11.60 | 0.00 | 0.00% | 0.65 | 0 | 12 | 3.61 | -0.97 | 0.02 | 0.00 | 10/15/2025 | 10/30/2025 3:59:57 PM EST |
| 22.50 | 13.80 | 17.50 | 15.65 | % | 0.70 | 0 | 0 | 4.25 | -0.98 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 25.00 | 16.20 | 20.00 | 18.10 | % | 0.72 | 0 | 0 | 4.40 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 21.20 | 25.00 | 23.10 | 22.11 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 35.00 | 26.20 | 29.90 | 28.05 | % | 0.80 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |