Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $17.05 as of 3/28/2025 2:31:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 14.90 | 14.40 | -0.29 | -1.98% | 51 | 52 | 7.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 11.90 | 12.10 | 11.90 | -0.25 | -2.06% | 50 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 7.50 | 9.40 | 9.60 | 9.70 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 6.80 | 7.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 4.30 | 4.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 1.75 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.08 | 0.31 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.50 | 0.70 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.92 | 0.31 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 3.20 | 3.50 | 3.06 | 0.00 | 0.00% | 0 | 12 | 0.72 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 5.70 | 6.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 8.10 | 8.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 13.10 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |