Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $21.21 as of 6/29/2026 7:24:30 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 | 17.40 | 19.50 | 18.45 | 18.65 | -0.01 | -0.06% | 7.38 | 5 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 9:58:55 AM EST |
| 5.00 | 14.80 | 16.10 | 15.45 | 16.15 | +0.19 | +1.19% | 3.09 | 6 | 5 | 4.20 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 9:58:55 AM EST |
| 7.50 | 12.30 | 13.70 | 13.00 | 13.65 | -0.25 | -1.80% | 1.73 | 2 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 9:58:55 AM EST |
| 10.00 | 9.90 | 11.10 | 10.50 | 11.20 | % | 1.05 | 1 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 9:58:55 AM EST | |
| 12.50 | 7.70 | 8.60 | 8.15 | % | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 15.00 | 5.20 | 7.10 | 6.15 | 6.02 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 9:58:55 AM EST |
| 17.50 | 2.80 | 4.40 | 3.60 | 3.12 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 9:58:55 AM EST |
| 20.00 | 0.55 | 1.75 | 1.15 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.73 | 0.72 | 0.24 | -0.01 | 6/24/2026 | 6/29/2026 9:58:55 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.17 | 0.15 | -0.01 | 6/24/2026 | 6/29/2026 9:58:55 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.01 | 0.02 | 0.00 | 5/22/2026 | 6/29/2026 9:58:55 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/29/2026 9:58:55 AM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 1 | 0.71 | -0.28 | 0.24 | -0.01 | 6/29/2026 9:58:55 AM EST | |||
| 22.50 | 0.35 | 3.20 | 1.78 | % | 0.08 | 0 | 0 | 1.15 | -0.83 | 0.15 | -0.01 | 6/29/2026 9:58:55 AM EST | |||
| 25.00 | 3.40 | 5.00 | 4.20 | % | 0.17 | 0 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 30.00 | 8.30 | 10.20 | 9.25 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 35.00 | 12.80 | 15.50 | 14.15 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST | |||
| 40.00 | 17.80 | 20.60 | 19.20 | % | 0.48 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:55 AM EST |