Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $19.86 as of 5/8/2026 7:12:15 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 | 16.20 | 18.80 | 17.50 | 17.40 | 0.00 | 0.00% | 7.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:08 PM EST |
| 5.00 | 13.70 | 16.30 | 15.00 | 13.86 | 0.00 | 0.00% | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:08 PM EST |
| 7.50 | 11.20 | 13.60 | 12.40 | % | 1.65 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 10.00 | 9.10 | 10.60 | 9.85 | % | 0.98 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 12.50 | 6.60 | 8.10 | 7.35 | % | 0.59 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 17.50 | 1.00 | 3.40 | 2.20 | 2.38 | 0.00 | 0.00% | 0.13 | 0 | 83 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 0.01 | 4 | 487 | 0.20 | 0.47 | 0.73 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 0.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 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 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 8 | 1,018 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.19 | -0.53 | 0.73 | -0.02 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 22.50 | 2.00 | 3.20 | 2.60 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 25.00 | 4.50 | 5.70 | 5.10 | % | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 30.00 | 9.40 | 10.90 | 10.15 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 35.00 | 13.90 | 16.30 | 15.10 | % | 0.43 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST |