Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $6.60 as of 6/4/2025 11:08:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 2.00 | 4.10 | 5.30 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 3.00 | 3.60 | 3.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 4.00 | 2.60 | 2.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 5.00 | 1.55 | 1.85 | % | 0 | 0 | 1.19 | 1.00 | 0.01 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 6.00 | 0.60 | 0.80 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.86 | 0.33 | 0.00 | 5/28/2025 | 6/4/2025 9:58:57 AM EST |
| 7.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 101 | 0.50 | 0.32 | 0.55 | -0.01 | 5/21/2025 | 6/4/2025 9:58:57 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.04 | 0.12 | 0.00 | 5/19/2025 | 6/4/2025 9:58:57 AM EST |
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.79 | 0.00 | 0.01 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.01 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 6.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.86 | -0.14 | 0.33 | 0.00 | 5/21/2025 | 6/4/2025 9:58:57 AM EST |
| 7.00 | 0.30 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.68 | 0.55 | -0.01 | 5/21/2025 | 6/4/2025 9:58:57 AM EST |
| 8.00 | 1.15 | 1.45 | % | 0 | 0 | 0.87 | -0.96 | 0.12 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 9.00 | 2.20 | 2.45 | % | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 10.00 | 3.20 | 3.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 11.00 | 3.80 | 5.00 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST | |||
| 12.00 | 4.80 | 6.00 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:57 AM EST |