Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $5.91 as of 3/28/2025 7:21:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 5.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 4.10 | 4.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 3.00 | 3.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 2.05 | 2.30 | % | 0 | 0 | 1.12 | 0.96 | 0.05 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 1.15 | 1.40 | % | 0 | 0 | 0.83 | 0.84 | 0.17 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.55 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.59 | 0.27 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.20 | 0.40 | 0.25 | +0.05 | +25.00% | 47 | 10 | 0.66 | 0.34 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.16 | 0.17 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.07 | 0.09 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.03 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 1.93 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 2.07 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | -0.04 | 0.05 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | -0.16 | 0.17 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.41 | 0.27 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.55 | 1.25 | % | 0 | 0 | 0.65 | -0.66 | 0.25 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 1.75 | 2.05 | 1.99 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.84 | 0.17 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 2.80 | 3.00 | % | 0 | 0 | 0.92 | -0.93 | 0.09 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 3.30 | 4.00 | % | 0 | 0 | 1.09 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 4.80 | 5.00 | % | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 5.50 | 6.00 | % | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST |