Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $15.84 as of 7/25/2025 12:28:58 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 | 12.20 | 14.60 | 13.40 | % | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 5.00 | 10.00 | 12.30 | 11.15 | % | 2.23 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 7.50 | 7.70 | 9.20 | 8.45 | % | 1.13 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 10.00 | 5.50 | 6.30 | 5.90 | % | 0.59 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 12.50 | 3.10 | 3.70 | 3.40 | 3.09 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 0.80 | 1.05 | 0.93 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.29 | 0.78 | 0.28 | -0.01 | 7/8/2025 | 7/25/2025 11:59:01 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.32 | 0.07 | 0.12 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.33 | -0.22 | 0.28 | -0.01 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 17.50 | 1.65 | 2.00 | 1.83 | % | 0.10 | 0 | 0 | 0.53 | -0.93 | 0.12 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 20.00 | 4.00 | 4.70 | 4.35 | 3.73 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:01 AM EST |
| 22.50 | 6.50 | 7.00 | 6.75 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 9.00 | 9.70 | 9.35 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 14.00 | 14.70 | 14.35 | % | 0.48 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |