Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $6.82 as of 6/20/2025 8:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.60 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 2.00 | 4.80 | 5.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 3.00 | 3.70 | 4.00 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 4.00 | 2.80 | 3.00 | % | 0 | 0 | 1.19 | 1.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 5.00 | 1.80 | 2.05 | % | 0 | 0 | 1.11 | 0.95 | 0.07 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 0.95 | 1.25 | % | 0 | 0 | 1.55 | 0.78 | 0.21 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.51 | 0.29 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.26 | 0.23 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.11 | 0.14 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.04 | 0.06 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.28 | 0.01 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | -0.05 | 0.07 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | -0.22 | 0.21 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 0.45 | 0.80 | % | 0 | 0 | 0.52 | -0.49 | 0.29 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 8.00 | 1.20 | 1.50 | % | 0 | 0 | 0.76 | -0.74 | 0.23 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 9.00 | 2.05 | 2.40 | % | 0 | 0 | 0.82 | -0.89 | 0.14 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 10.00 | 3.10 | 3.30 | % | 0 | 0 | 0.85 | -0.96 | 0.06 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 11.00 | 4.10 | 4.30 | % | 0 | 0 | 1.80 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 12.00 | 5.00 | 5.30 | % | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 13.00 | 5.90 | 6.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |