Options Chain for CEA INDUSTRIES INC COM (BNC) - $7.06 as of 12/3/2025 11:29:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.95 | 6.50 | 4.73 | 4.20 | 0.00 | 0.00% | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 10:59:05 AM EST |
| 5.00 | 0.45 | 3.10 | 1.78 | 2.22 | 0.00 | 0.00% | 0.36 | 0 | 306 | 3.21 | 0.95 | 0.06 | -0.01 | 12/2/2025 | 12/3/2025 10:59:05 AM EST |
| 7.50 | 0.55 | 0.95 | 0.75 | 0.75 | +0.15 | +25.00% | 0.10 | 7 | 1,240 | 1.21 | 0.54 | 0.19 | -0.02 | 12/3/2025 | 12/3/2025 10:59:05 AM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.17 | -0.03 | -15.00% | 0.01 | 32 | 1,132 | 1.27 | 0.18 | 0.12 | -0.02 | 12/3/2025 | 12/3/2025 10:59:05 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 1.67 | 0.04 | 0.04 | -0.01 | 11/28/2025 | 12/3/2025 10:59:05 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,455 | 1.82 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 10:59:05 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.60 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:05 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 971 | 2.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 10:59:05 AM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 3.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 10:59:05 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 3.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 10:59:05 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 3.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 10:59:05 AM EST |
| 35.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 8.40 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 70 | 3.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:59:05 AM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.25 | +250.00% | 0.04 | 1 | 71 | 2.32 | -0.05 | 0.06 | -0.01 | 12/3/2025 | 12/3/2025 10:59:05 AM EST |
| 7.50 | 0.15 | 1.70 | 0.93 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 139 | 1.43 | -0.46 | 0.19 | -0.02 | 12/2/2025 | 12/3/2025 10:59:05 AM EST |
| 10.00 | 2.60 | 3.00 | 2.80 | 3.00 | -2.00 | -40.00% | 0.28 | 1 | 648 | 2.69 | -0.82 | 0.12 | -0.02 | 12/3/2025 | 12/3/2025 10:59:05 AM EST |
| 12.50 | 3.60 | 7.20 | 5.40 | 5.33 | 0.00 | 0.00% | 0.43 | 0 | 216 | 0.00 | -0.96 | 0.04 | -0.01 | 10/17/2025 | 12/3/2025 10:59:05 AM EST |
| 15.00 | 6.00 | 9.50 | 7.75 | 7.91 | 0.00 | 0.00% | 0.52 | 0 | 39 | 0.00 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 12/3/2025 10:59:05 AM EST |
| 17.50 | 8.50 | 12.00 | 10.25 | 10.06 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 10:59:05 AM EST |
| 20.00 | 11.00 | 14.60 | 12.80 | 11.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 10:59:05 AM EST |
| 22.50 | 13.30 | 17.10 | 15.20 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:05 AM EST | |||
| 25.00 | 16.00 | 19.60 | 17.80 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:05 AM EST | |||
| 30.00 | 20.80 | 24.60 | 22.70 | 22.11 | 0.00 | 0.00% | 0.76 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 10:59:05 AM EST |
| 35.00 | 25.80 | 29.60 | 27.70 | % | 0.79 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:05 AM EST |