Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $18.51 as of 2/2/2026 10:12:44 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 | 14.50 | 17.80 | 16.15 | 15.10 | 0.00 | 0.00% | 6.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:06 AM EST |
| 5.00 | 12.20 | 15.30 | 13.75 | 12.58 | 0.00 | 0.00% | 2.75 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:06 AM EST |
| 7.50 | 9.40 | 12.20 | 10.80 | 9.30 | 0.00 | 0.00% | 1.44 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:06 AM EST |
| 10.00 | 7.70 | 9.20 | 8.45 | 6.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:06 AM EST |
| 12.50 | 5.20 | 6.70 | 5.95 | 4.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/2/2026 9:59:06 AM EST |
| 15.00 | 2.80 | 4.00 | 3.40 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:59:06 AM EST |
| 17.50 | 0.95 | 1.15 | 1.05 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 991 | 0.32 | 0.79 | 0.23 | -0.01 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.33 | 0.11 | 0.16 | -0.01 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/2/2026 9:59:06 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:59:06 AM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 553 | 0.34 | -0.21 | 0.23 | -0.01 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 20.00 | 0.35 | 3.60 | 1.98 | % | 0.10 | 0 | 0 | 1.62 | -0.89 | 0.16 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 22.50 | 3.50 | 4.70 | 4.10 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 2/2/2026 9:59:06 AM EST |
| 25.00 | 5.90 | 7.40 | 6.65 | 7.22 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:59:06 AM EST |
| 30.00 | 10.40 | 12.80 | 11.60 | % | 0.39 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST |