Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $11.12 as of 11/26/2025 8:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.50 | 11.40 | 10.45 | % | 10.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 2.00 | 8.50 | 10.40 | 9.45 | % | 4.72 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 3.00 | 7.50 | 9.40 | 8.45 | 4.88 | 0.00 | 0.00% | 2.82 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 6.50 | 8.40 | 7.45 | % | 1.86 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 5.50 | 7.40 | 6.45 | 3.80 | 0.00 | 0.00% | 1.29 | 0 | 3 | 3.19 | 0.99 | 0.01 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 4.70 | 6.40 | 5.55 | 3.30 | 0.00 | 0.00% | 0.92 | 0 | 11 | 2.01 | 0.97 | 0.02 | -0.01 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 3.70 | 4.90 | 4.30 | 2.25 | 0.00 | 0.00% | 0.61 | 0 | 219 | 1.62 | 0.92 | 0.03 | -0.01 | 11/4/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 2.80 | 3.60 | 3.20 | 3.25 | +0.45 | +16.08% | 0.40 | 10 | 86 | 0.97 | 0.87 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 1.95 | 2.70 | 2.33 | 1.90 | 0.00 | 0.00% | 0.26 | 0 | 171 | 0.81 | 0.80 | 0.07 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 1.30 | 1.55 | 1.43 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 642 | 0.43 | 0.71 | 0.09 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 0.55 | 2.60 | 1.58 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.85 | 0.61 | 0.10 | -0.02 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 12.00 | 0.30 | 1.00 | 0.65 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.55 | 0.50 | 0.11 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.41 | 0.10 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.95 | 0.33 | 0.10 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.08 | 0.26 | 0.09 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.21 | 0.07 | -0.01 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 300 | 2.61 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 750 | 2.15 | -0.03 | 0.02 | -0.01 | 8/28/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9,485 | 1.00 | -0.08 | 0.03 | -0.01 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 107 | 1.43 | -0.13 | 0.05 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.92 | -0.20 | 0.07 | -0.01 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.29 | 0.09 | -0.02 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 0.50 | 2.35 | 1.43 | % | 0.13 | 0 | 0 | 0.98 | -0.39 | 0.10 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 12.00 | 0.85 | 1.65 | 1.25 | % | 0.10 | 0 | 0 | 0.76 | -0.50 | 0.11 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 13.00 | 1.50 | 3.50 | 2.50 | % | 0.19 | 0 | 0 | 1.48 | -0.59 | 0.10 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 14.00 | 2.20 | 3.40 | 2.80 | % | 0.20 | 0 | 0 | 0.96 | -0.67 | 0.10 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 15.00 | 3.20 | 4.40 | 3.80 | % | 0.25 | 0 | 0 | 1.10 | -0.74 | 0.09 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 16.00 | 4.10 | 5.30 | 4.70 | % | 0.29 | 0 | 0 | 1.15 | -0.79 | 0.07 | -0.01 | 11/26/2025 3:59:57 PM EST |