Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $12.08 as of 6/2/2026 9:01:32 AM 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 | 7.30 | 11.40 | 9.35 | % | 3.12 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 4.00 | 7.60 | 9.50 | 8.55 | % | 2.14 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 5.00 | 6.60 | 8.50 | 7.55 | % | 1.51 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 6.00 | 5.60 | 7.10 | 6.35 | % | 1.06 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 7.00 | 4.70 | 5.90 | 5.30 | % | 0.76 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 8.00 | 3.80 | 4.90 | 4.35 | % | 0.54 | 0 | 25 | 2.33 | 0.99 | 0.01 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 9.00 | 2.80 | 3.90 | 3.35 | % | 0.37 | 0 | 2 | 1.86 | 0.97 | 0.03 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 13 | 1.38 | 0.90 | 0.08 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 11.00 | 1.00 | 2.15 | 1.58 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 6,942 | 0.96 | 0.74 | 0.16 | -0.01 | 4/23/2026 | 6/1/2026 3:59:37 PM EST |
| 12.00 | 0.65 | 1.05 | 0.85 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.44 | 0.57 | 0.20 | -0.01 | 6/1/2026 | 6/1/2026 3:59:37 PM EST |
| 13.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.47 | 0.40 | 0.20 | -0.01 | 6/1/2026 | 6/1/2026 3:59:37 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.65 | 0.24 | 0.16 | -0.01 | 5/14/2026 | 6/1/2026 3:59:37 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2,082 | 0.58 | 0.14 | 0.11 | -0.01 | 6/1/2026 | 6/1/2026 3:59:37 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.64 | 0.08 | 0.07 | 0.00 | 6/1/2026 | 6/1/2026 3:59:37 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 10 | 1.17 | 0.03 | 0.04 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 1.28 | 0.01 | 0.02 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 10 | 1.37 | 0.01 | 0.01 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 3,524 | 1.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 100 | 1.64 | -0.01 | 0.01 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1 | 1.34 | -0.03 | 0.03 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 81 | 1.06 | -0.10 | 0.08 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 11.00 | 0.15 | 0.45 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7,032 | 0.35 | -0.26 | 0.16 | -0.01 | 5/27/2026 | 6/1/2026 3:59:37 PM EST |
| 12.00 | 0.45 | 0.90 | 0.68 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 3,212 | 0.45 | -0.43 | 0.20 | -0.01 | 6/1/2026 | 6/1/2026 3:59:37 PM EST |
| 13.00 | 0.75 | 1.75 | 1.25 | 0.64 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.60 | 0.20 | -0.01 | 4/28/2026 | 6/1/2026 3:59:37 PM EST |
| 14.00 | 1.35 | 2.50 | 1.93 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.37 | -0.76 | 0.16 | -0.01 | 4/28/2026 | 6/1/2026 3:59:37 PM EST |
| 15.00 | 2.20 | 3.40 | 2.80 | 1.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.85 | -0.86 | 0.11 | -0.01 | 4/28/2026 | 6/1/2026 3:59:37 PM EST |
| 16.00 | 3.20 | 4.40 | 3.80 | % | 0.24 | 0 | 0 | 0.91 | -0.92 | 0.07 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 17.00 | 4.10 | 5.30 | 4.70 | % | 0.28 | 0 | 115 | 0.86 | -0.97 | 0.04 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 18.00 | 5.00 | 6.50 | 5.75 | % | 0.32 | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 19.00 | 6.00 | 7.50 | 6.75 | % | 0.36 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 20.00 | 7.00 | 8.50 | 7.75 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 21.00 | 8.00 | 9.50 | 8.75 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 22.00 | 9.00 | 10.50 | 9.75 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 23.00 | 10.00 | 11.50 | 10.75 | % | 0.47 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 24.00 | 10.50 | 12.90 | 11.70 | % | 0.49 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST | |||
| 25.00 | 10.70 | 14.70 | 12.70 | % | 0.51 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:37 PM EST |