Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $8.09 as of 10/8/2025 3:48:20 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 | 6.50 | 7.90 | 7.20 | % | 7.20 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 2.00 | 5.50 | 7.00 | 6.25 | % | 3.12 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 3.00 | 4.90 | 5.50 | 5.20 | % | 1.73 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 3.90 | 4.50 | 4.20 | % | 1.05 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 3.00 | 3.40 | 3.20 | % | 0.64 | 0 | 0 | 1.32 | 1.00 | 0.01 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.00 | 2.15 | 2.40 | 2.28 | % | 0.38 | 0 | 0 | 0.93 | 0.96 | 0.06 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.00 | 1.30 | 1.40 | 1.35 | % | 0.19 | 0 | 0 | 0.56 | 0.82 | 0.16 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 8.00 | 0.70 | 0.85 | 0.78 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 181 | 0.60 | 0.59 | 0.24 | -0.01 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.04 | 1 | 383 | 0.59 | 0.37 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.75 | 0.21 | 0.16 | -0.01 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.80 | 0.11 | 0.11 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.87 | 0.06 | 0.06 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.03 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.02 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:58:55 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 | 9.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.23 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.69 | -0.04 | 0.06 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.56 | -0.18 | 0.16 | -0.01 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 266 | 0.58 | -0.41 | 0.24 | -0.01 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 1.10 | 1.25 | 1.18 | % | 0.13 | 0 | 0 | 0.59 | -0.63 | 0.22 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 1.90 | 2.10 | 2.00 | % | 0.20 | 0 | 0 | 0.62 | -0.79 | 0.16 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 11.00 | 2.80 | 3.00 | 2.90 | % | 0.26 | 0 | 0 | 0.82 | -0.89 | 0.11 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.00 | 3.70 | 4.00 | 3.85 | % | 0.32 | 0 | 0 | 0.97 | -0.94 | 0.06 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.00 | 4.70 | 5.00 | 4.85 | % | 0.37 | 0 | 0 | 1.10 | -0.97 | 0.03 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 14.00 | 5.70 | 6.00 | 5.85 | % | 0.42 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 6.70 | 7.00 | 6.85 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:58:55 PM EST |