Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $17.93 as of 10/29/2025 8:29:18 PM 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 | 14.90 | 17.50 | 16.20 | 15.56 | 0.00 | 0.00% | 6.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:00 PM EST |
| 5.00 | 12.40 | 15.00 | 13.70 | 13.46 | 0.00 | 0.00% | 2.74 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:00 PM EST |
| 7.50 | 10.00 | 12.50 | 11.25 | % | 1.50 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 10.00 | 6.40 | 10.10 | 8.25 | % | 0.82 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 12.50 | 3.90 | 7.60 | 5.75 | 3.49 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/29/2025 4:00:00 PM EST |
| 15.00 | 1.45 | 4.50 | 2.98 | 3.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | 0.99 | 0.02 | 0.00 | 9/23/2025 | 10/29/2025 4:00:00 PM EST |
| 17.50 | 0.35 | 1.50 | 0.93 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 587 | 0.71 | 0.67 | 0.27 | -0.01 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.36 | 0.10 | 0.11 | -0.01 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.55 | -0.01 | 0.02 | 0.00 | 10/7/2025 | 10/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | -0.33 | 0.27 | -0.01 | 10/20/2025 | 10/29/2025 4:00:00 PM EST |
| 20.00 | 0.80 | 3.70 | 2.25 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.35 | -0.90 | 0.11 | -0.01 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 22.50 | 3.30 | 6.10 | 4.70 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 25.00 | 5.80 | 8.60 | 7.20 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 30.00 | 10.80 | 12.60 | 11.70 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST |