Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $15.42 as of 7/8/2026 2:12:35 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 | 11.20 | 13.60 | 12.40 | 10.11 | 0.00 | 0.00% | 4.13 | 0 | 1 | 0.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 12:58:57 PM EST |
| 4.00 | 10.20 | 12.60 | 11.40 | 9.06 | 0.00 | 0.00% | 2.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 12:58:57 PM EST |
| 5.00 | 9.70 | 10.30 | 10.00 | 8.11 | 0.00 | 0.00% | 2.00 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 12:58:57 PM EST |
| 6.00 | 8.70 | 9.30 | 9.00 | % | 1.50 | 0 | 3 | 0.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 7.00 | 7.70 | 8.30 | 8.00 | % | 1.14 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 8.00 | 6.80 | 7.40 | 7.10 | % | 0.89 | 0 | 25 | 0.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 9.00 | 5.50 | 7.10 | 6.30 | 4.96 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.02 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 12:58:57 PM EST |
| 10.00 | 4.80 | 6.00 | 5.40 | 3.86 | 0.00 | 0.00% | 0.54 | 0 | 13 | 3.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 12:58:57 PM EST |
| 11.00 | 3.80 | 4.70 | 4.25 | 5.20 | 0.00 | 0.00% | 0.39 | 0 | 6,941 | 0.02 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:58:57 PM EST |
| 12.00 | 2.85 | 3.10 | 2.98 | 3.91 | 0.00 | 0.00% | 0.25 | 0 | 38 | 0.00 | 0.99 | 0.01 | -0.01 | 7/2/2026 | 7/8/2026 12:58:57 PM EST |
| 13.00 | 1.80 | 3.20 | 2.50 | 2.92 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.01 | 0.96 | 0.06 | -0.03 | 7/2/2026 | 7/8/2026 12:58:57 PM EST |
| 14.00 | 0.30 | 2.90 | 1.60 | 1.26 | 0.00 | 0.00% | 0.11 | 0 | 133 | 2.46 | 0.84 | 0.15 | -0.07 | 6/24/2026 | 7/8/2026 12:58:57 PM EST |
| 15.00 | 0.15 | 0.60 | 0.38 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2,801 | 0.32 | 0.65 | 0.24 | -0.07 | 7/2/2026 | 7/8/2026 12:58:57 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.25 | -55.56% | 0.01 | 137 | 3,169 | 0.38 | 0.39 | 0.27 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.77 | 0.18 | 0.18 | -0.03 | 7/6/2026 | 7/8/2026 12:58:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 1.66 | 0.07 | 0.09 | -0.01 | 7/8/2026 12:58:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 10 | 1.92 | 0.02 | 0.03 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,526 | 1.95 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 7/8/2026 12:58:57 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 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 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 12:58:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 100 | 4.60 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 85 | 3.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 12:58:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,042 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:57 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,008 | 1.44 | -0.01 | 0.01 | -0.01 | 7/6/2026 | 7/8/2026 12:58:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.93 | -0.04 | 0.06 | -0.03 | 4/28/2026 | 7/8/2026 12:58:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 4,000 | 10 | 0.65 | -0.16 | 0.15 | -0.07 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 2,000 | 136 | 0.88 | -0.35 | 0.24 | -0.07 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 16.00 | 1.15 | 1.45 | 1.30 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 2,403 | 0.85 | -0.61 | 0.27 | -0.05 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 17.00 | 0.85 | 3.40 | 2.13 | % | 0.13 | 0 | 15 | 2.56 | -0.82 | 0.18 | -0.03 | 7/8/2026 12:58:57 PM EST | |||
| 18.00 | 2.10 | 3.50 | 2.80 | % | 0.16 | 0 | 0 | 1.86 | -0.93 | 0.09 | -0.01 | 7/8/2026 12:58:57 PM EST | |||
| 19.00 | 3.10 | 4.50 | 3.80 | % | 0.20 | 0 | 0 | 2.14 | -0.98 | 0.03 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 20.00 | 3.30 | 5.30 | 4.30 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.01 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 21.00 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 22.00 | 5.90 | 7.40 | 6.65 | % | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 23.00 | 6.90 | 8.40 | 7.65 | % | 0.33 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 24.00 | 7.90 | 9.40 | 8.65 | % | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 25.00 | 8.90 | 10.40 | 9.65 | % | 0.39 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST |