Options Chain for BROADSTONE NET LEASE INC COM (BNL) - $21.39 as of 8/17/2026 7:02:37 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 | 16.60 | 20.70 | 18.65 | 18.45 | 0.00 | 0.00% | 7.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:45 PM EST |
| 5.00 | 14.10 | 18.20 | 16.15 | 16.05 | 0.00 | 0.00% | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:45 PM EST |
| 7.50 | 12.40 | 15.10 | 13.75 | 13.55 | 0.00 | 0.00% | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:45 PM EST |
| 10.00 | 9.80 | 12.70 | 11.25 | % | 1.12 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 12.50 | 7.30 | 10.20 | 8.75 | % | 0.70 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 15.00 | 5.00 | 8.20 | 6.60 | % | 0.44 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 17.50 | 1.60 | 5.70 | 3.65 | 3.83 | 0.00 | 0.00% | 0.21 | 0 | 13 | 4.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:45 PM EST |
| 20.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.20 | -13.80% | 0.06 | 3 | 403 | 0.62 | 0.93 | 0.16 | -0.02 | 8/17/2026 | 8/17/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.55 | 0.08 | 0.16 | -0.01 | 8/12/2026 | 8/17/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 12.50 | 0.00 | 2.60 | 1.30 | % | 0.10 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.07 | 0.16 | -0.02 | 8/11/2026 | 8/17/2026 3:59:45 PM EST |
| 22.50 | 0.05 | 3.40 | 1.73 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.98 | -0.92 | 0.16 | -0.01 | 7/30/2026 | 8/17/2026 3:59:45 PM EST |
| 25.00 | 2.40 | 5.20 | 3.80 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:45 PM EST |
| 30.00 | 7.30 | 10.20 | 8.75 | % | 0.29 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST | |||
| 35.00 | 12.30 | 15.20 | 13.75 | % | 0.39 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:45 PM EST |