Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $17.57 as of 12/17/2025 10:23:35 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 | 13.30 | 16.90 | 15.10 | % | 6.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 5.00 | 11.40 | 13.80 | 12.60 | 12.73 | 0.00 | 0.00% | 2.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:01 AM EST |
| 7.50 | 9.30 | 10.80 | 10.05 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 10.00 | 6.80 | 8.30 | 7.55 | % | 0.76 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 12.50 | 4.50 | 5.70 | 5.10 | % | 0.41 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 15.00 | 2.00 | 3.20 | 2.60 | % | 0.17 | 0 | 0 | 3.41 | 1.00 | 0.01 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.43 | 0.49 | 0.43 | -0.09 | 12/16/2025 | 12/17/2025 10:59:01 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.47 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 12/17/2025 10:59:01 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/17/2025 10:59:01 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.33 | -0.51 | 0.43 | -0.09 | 12/8/2025 | 12/17/2025 10:59:01 AM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 2.78 | -0.99 | 0.02 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 22.50 | 4.30 | 5.50 | 4.90 | % | 0.22 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 25.00 | 6.70 | 8.20 | 7.45 | % | 0.30 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 30.00 | 11.30 | 13.70 | 12.50 | % | 0.42 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST | |||
| 35.00 | 15.70 | 19.20 | 17.45 | % | 0.50 | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:01 AM EST |