Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $7.71 as of 9/2/2025 8:58:55 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 | 5.90 | 7.40 | 6.65 | % | 6.65 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:49 PM EST | |||
| 2.00 | 5.00 | 6.50 | 5.75 | 3.50 | 0.00 | 0.00% | 2.88 | 0 | 3 | 5.29 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/2/2025 3:59:49 PM EST |
| 3.00 | 4.60 | 4.90 | 4.75 | 3.40 | 0.00 | 0.00% | 1.58 | 0 | 11 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/2/2025 3:59:49 PM EST |
| 4.00 | 3.50 | 3.90 | 3.70 | 2.90 | 0.00 | 0.00% | 0.93 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/2/2025 3:59:49 PM EST |
| 5.00 | 2.65 | 2.85 | 2.75 | 1.89 | 0.00 | 0.00% | 0.55 | 0 | 11 | 0.97 | 1.00 | 0.01 | 0.00 | 6/4/2025 | 9/2/2025 3:59:49 PM EST |
| 6.00 | 1.65 | 1.85 | 1.75 | 1.70 | 0.00 | 0.00% | 0.29 | 0 | 71 | 0.62 | 0.96 | 0.07 | 0.00 | 8/26/2025 | 9/2/2025 3:59:49 PM EST |
| 7.00 | 0.75 | 1.05 | 0.90 | 0.92 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.57 | 0.77 | 0.25 | -0.01 | 8/26/2025 | 9/2/2025 3:59:49 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 3,099 | 0.46 | 0.46 | 0.32 | -0.01 | 8/26/2025 | 9/2/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 1,029 | 0.65 | 0.21 | 0.23 | 0.00 | 9/2/2025 | 9/2/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.67 | 0.07 | 0.11 | 0.00 | 7/18/2025 | 9/2/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.52 | 0.02 | 0.04 | 0.00 | 7/21/2025 | 9/2/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:49 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 | 9.38 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 696 | 2.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/2/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 607 | 2.11 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 9/2/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 315 | 1.11 | -0.04 | 0.07 | 0.00 | 7/28/2025 | 9/2/2025 3:59:49 PM EST |
| 7.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.65 | -0.23 | 0.25 | -0.01 | 8/29/2025 | 9/2/2025 3:59:49 PM EST |
| 8.00 | 0.50 | 0.75 | 0.63 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.46 | -0.54 | 0.32 | -0.01 | 8/21/2025 | 9/2/2025 3:59:49 PM EST |
| 9.00 | 1.25 | 1.95 | 1.60 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.78 | -0.79 | 0.23 | 0.00 | 8/18/2025 | 9/2/2025 3:59:49 PM EST |
| 10.00 | 2.15 | 2.55 | 2.35 | % | 0.24 | 0 | 0 | 0.62 | -0.93 | 0.11 | 0.00 | 9/2/2025 3:59:49 PM EST | |||
| 11.00 | 3.20 | 3.40 | 3.30 | % | 0.30 | 0 | 0 | 0.87 | -0.98 | 0.04 | 0.00 | 9/2/2025 3:59:49 PM EST | |||
| 15.00 | 7.10 | 7.50 | 7.30 | % | 0.49 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:49 PM EST |