Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $10.50 as of 11/2/2026 8:01:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 9.60 | 8.60 | % | 4.30 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 3.00 | 6.00 | 8.80 | 7.40 | 10.06 | 0.00 | 0.00% | 2.47 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 11/2/2026 4:00:03 PM EST |
| 4.00 | 5.60 | 7.50 | 6.55 | % | 1.64 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 5.00 | 4.80 | 6.00 | 5.40 | % | 1.08 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 6.00 | 3.80 | 5.00 | 4.40 | % | 0.73 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 7.00 | 2.80 | 4.00 | 3.40 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 8.00 | 2.00 | 2.90 | 2.45 | % | 0.31 | 0 | 0 | 1.10 | 0.99 | 0.08 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 9.00 | 1.30 | 2.00 | 1.65 | % | 0.18 | 0 | 0 | 0.88 | 0.83 | 0.17 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 10.00 | 0.55 | 1.30 | 0.93 | 0.69 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.51 | 0.61 | 0.22 | -0.01 | 10/26/2026 | 11/2/2026 4:00:03 PM EST |
| 11.00 | 0.15 | 0.80 | 0.48 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.50 | 0.39 | 0.22 | -0.01 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.91 | 0.22 | 0.16 | -0.01 | 10/15/2026 | 11/2/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.08 | 0.11 | 0.10 | 0.00 | 8/20/2026 | 11/2/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.75 | 0.05 | 0.06 | 0.00 | 10/2/2026 | 11/2/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.02 | 0.02 | 0.03 | 0.00 | 7/29/2026 | 11/2/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/2/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/2/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.06 | -0.01 | 0.08 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.97 | -0.17 | 0.17 | 0.00 | 10/27/2026 | 11/2/2026 4:00:03 PM EST |
| 10.00 | 0.15 | 0.95 | 0.55 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.48 | -0.39 | 0.22 | -0.01 | 8/11/2026 | 11/2/2026 4:00:03 PM EST |
| 11.00 | 0.75 | 1.50 | 1.13 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.22 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 12.00 | 1.50 | 2.25 | 1.88 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.80 | -0.78 | 0.16 | -0.01 | 10/16/2026 | 11/2/2026 4:00:03 PM EST |
| 13.00 | 1.40 | 3.90 | 2.65 | 1.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.45 | -0.89 | 0.10 | 0.00 | 6/24/2026 | 11/2/2026 4:00:03 PM EST |
| 14.00 | 3.20 | 4.30 | 3.75 | % | 0.27 | 0 | 0 | 1.16 | -0.95 | 0.06 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 15.00 | 4.10 | 5.30 | 4.70 | % | 0.31 | 0 | 0 | 1.30 | -0.98 | 0.03 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 16.00 | 5.00 | 6.50 | 5.75 | 2.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 11/2/2026 4:00:03 PM EST |
| 17.00 | 6.00 | 7.40 | 6.70 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 18.00 | 7.00 | 8.50 | 7.75 | % | 0.43 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 19.00 | 8.00 | 9.40 | 8.70 | % | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 20.00 | 9.00 | 10.40 | 9.70 | % | 0.48 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 21.00 | 10.00 | 11.40 | 10.70 | % | 0.51 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 22.00 | 10.50 | 12.90 | 11.70 | % | 0.53 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 25.00 | 13.50 | 15.90 | 14.70 | % | 0.59 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST |