Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $8.83 as of 10/27/2025 5:00:26 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 | 8.60 | 7.55 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 2.00 | 5.50 | 7.60 | 6.55 | % | 3.27 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 3.00 | 4.50 | 6.60 | 5.55 | % | 1.85 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 4.00 | 3.50 | 5.50 | 4.50 | % | 1.12 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 5.00 | 2.65 | 4.50 | 3.58 | % | 0.72 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 6.00 | 1.70 | 3.50 | 2.60 | % | 0.43 | 0 | 0 | 1.78 | 0.99 | 0.06 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 7.00 | 0.75 | 2.40 | 1.58 | % | 0.23 | 0 | 0 | 1.25 | 0.84 | 0.14 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 8.00 | 0.75 | 1.35 | 1.05 | 1.30 | -0.05 | -3.71% | 0.13 | 4 | 1 | 0.81 | 0.65 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.80 | +0.10 | +14.29% | 0.07 | 1 | 1 | 0.64 | 0.48 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.36 | % | 0.03 | 2,500 | 0 | 0.63 | 0.33 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST | |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.15 | 0.22 | 0.12 | -0.01 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.14 | 0.09 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.45 | 0.09 | 0.07 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.58 | 0.05 | 0.04 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | 0.03 | 0.03 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.02 | 0.02 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 10/27/2025 3:59:55 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 | 8.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.62 | -0.01 | 0.06 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.74 | -0.16 | 0.14 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 8.00 | 0.05 | 1.75 | 0.90 | 0.24 | % | 0.11 | 2,500 | 0 | 0.90 | -0.35 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST | |
| 9.00 | 0.45 | 2.20 | 1.33 | % | 0.15 | 0 | 0 | 0.79 | -0.52 | 0.17 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 10.00 | 0.25 | 2.05 | 1.15 | % | 0.11 | 0 | 0 | 0.86 | -0.67 | 0.15 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 11.00 | 1.10 | 2.70 | 1.90 | % | 0.17 | 0 | 0 | 0.74 | -0.78 | 0.12 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 12.00 | 2.00 | 3.90 | 2.95 | % | 0.25 | 0 | 0 | 1.09 | -0.86 | 0.09 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 13.00 | 2.95 | 4.80 | 3.88 | % | 0.30 | 0 | 0 | 1.12 | -0.91 | 0.07 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 14.00 | 3.80 | 5.80 | 4.80 | % | 0.34 | 0 | 0 | 1.24 | -0.95 | 0.04 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 15.00 | 4.80 | 6.90 | 5.85 | % | 0.39 | 0 | 0 | 1.46 | -0.97 | 0.03 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 16.00 | 5.80 | 7.90 | 6.85 | % | 0.43 | 0 | 0 | 1.56 | -0.98 | 0.02 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 17.00 | 6.80 | 8.90 | 7.85 | % | 0.46 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 10/27/2025 3:59:55 PM EST |