Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $15.00 as of 1/30/2026 7:32:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.30 | 13.60 | 11.95 | % | 3.98 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 4.00 | 9.80 | 12.60 | 11.20 | % | 2.80 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 8.80 | 11.60 | 10.20 | % | 2.04 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 6.00 | 7.80 | 10.60 | 9.20 | % | 1.53 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.00 | 6.80 | 9.60 | 8.20 | % | 1.17 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 8.00 | 5.80 | 8.60 | 7.20 | % | 0.90 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 9.00 | 4.90 | 7.10 | 6.00 | 5.40 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.95 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 4.00 | 6.00 | 5.00 | % | 0.50 | 0 | 0 | 1.60 | 0.97 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 11.00 | 3.00 | 4.40 | 3.70 | 1.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.91 | 0.94 | 0.04 | 0.00 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 12.00 | 2.20 | 4.10 | 3.15 | 1.63 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.18 | 0.87 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 13.00 | 1.95 | 2.65 | 2.30 | % | 0.18 | 0 | 0 | 0.70 | 0.78 | 0.09 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 14.00 | 1.35 | 2.05 | 1.70 | 1.50 | +0.45 | +42.86% | 0.12 | 10 | 212 | 0.53 | 0.67 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 1.20 | 1.85 | 1.53 | 0.31 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.54 | 0.13 | -0.01 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 16.00 | 0.35 | 1.05 | 0.70 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 410 | 0.49 | 0.42 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 1.10 | 0.58 | % | 0.03 | 0 | 0 | 0.54 | 0.31 | 0.11 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.78 | 0.22 | 0.10 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.16 | 0.08 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.51 | 0.10 | 0.06 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.58 | 0.07 | 0.04 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.67 | 0.04 | 0.03 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.75 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.80 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.70 | 0.85 | % | 0.28 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.70 | 0.85 | % | 0.21 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.70 | 0.85 | % | 0.17 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.01 | 0.01 | 0.00 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.05 | -0.03 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.85 | 0.93 | % | 0.08 | 0 | 0 | 1.90 | -0.06 | 0.04 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.97 | -0.13 | 0.06 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 13.00 | 0.25 | 0.70 | 0.48 | % | 0.04 | 0 | 0 | 0.60 | -0.22 | 0.09 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 14.00 | 0.60 | 1.55 | 1.08 | % | 0.08 | 0 | 0 | 0.72 | -0.33 | 0.11 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 0.20 | 1.40 | 0.80 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.13 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 16.00 | 0.55 | 2.55 | 1.55 | % | 0.10 | 0 | 0 | 0.90 | -0.58 | 0.12 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 17.00 | 1.40 | 3.60 | 2.50 | % | 0.15 | 0 | 0 | 1.08 | -0.69 | 0.11 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 18.00 | 2.80 | 4.40 | 3.60 | % | 0.20 | 0 | 0 | 1.11 | -0.78 | 0.10 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 19.00 | 3.40 | 5.30 | 4.35 | % | 0.23 | 0 | 0 | 1.18 | -0.84 | 0.08 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 4.10 | 6.90 | 5.50 | % | 0.28 | 0 | 0 | 1.57 | -0.90 | 0.06 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 21.00 | 5.00 | 7.50 | 6.25 | % | 0.30 | 0 | 0 | 1.48 | -0.93 | 0.04 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.00 | 5.80 | 8.80 | 7.30 | % | 0.33 | 0 | 0 | 1.71 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 23.00 | 6.80 | 9.80 | 8.30 | % | 0.36 | 0 | 0 | 1.80 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 24.00 | 7.80 | 10.80 | 9.30 | % | 0.39 | 0 | 0 | 1.88 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 8.80 | 11.80 | 10.30 | % | 0.41 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST |