Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $14.33 as of 4/26/2024 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 8.60 | 11.00 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 6.10 | 8.50 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 2.85 | 5.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 1.15 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 329 | 0.19 | 0.29 | 0.56 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,316 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 7.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 411 | 0.46 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.30 | 1.15 | 0.70 | -0.05 | -6.67% | 1 | 239 | 0.40 | -0.71 | 0.56 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 1.85 | 3.60 | 2.45 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 5.30 | 6.20 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.50 | 7.80 | 9.90 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 10.00 | 11.20 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 14.80 | 16.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |