Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $15.95 as of 5/30/2025 6:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 10.00 | 12.60 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 7.60 | 10.10 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 5.60 | 7.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 12.50 | 3.10 | 4.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.00 | % | 0 | 0 | 1.01 | 0.82 | 0.24 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.29 | 0.09 | 0.15 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.18 | 0.24 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 1.20 | 1.95 | % | 0 | 0 | 0.52 | -0.91 | 0.15 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 3.70 | 4.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 6.20 | 6.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 8.70 | 9.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 13.70 | 14.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |