Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $14.40 as of 7/14/2026 1:22:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.20 | 9.60 | 7.90 | % | 1.32 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 7.00 | 6.40 | 8.00 | 7.20 | % | 1.03 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 8.00 | 5.40 | 7.30 | 6.35 | % | 0.79 | 0 | 0 | 2.57 | 0.98 | 0.01 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 9.00 | 4.40 | 5.80 | 5.10 | % | 0.57 | 0 | 0 | 1.72 | 0.96 | 0.02 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 10.00 | 3.50 | 5.00 | 4.25 | % | 0.42 | 0 | 0 | 1.61 | 0.92 | 0.04 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 11.00 | 2.10 | 5.10 | 3.60 | % | 0.33 | 0 | 0 | 2.12 | 0.86 | 0.06 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 12.00 | 1.80 | 3.20 | 2.50 | % | 0.21 | 0 | 0 | 1.19 | 0.77 | 0.08 | -0.02 | 7/14/2026 12:58:56 PM EST | |||
| 13.00 | 1.15 | 2.10 | 1.63 | % | 0.13 | 0 | 0 | 0.52 | 0.67 | 0.10 | -0.02 | 7/14/2026 12:58:56 PM EST | |||
| 14.00 | 0.85 | 1.25 | 1.05 | 1.15 | -0.43 | -27.22% | 0.07 | 4,504 | 4,625 | 0.55 | 0.57 | 0.11 | -0.02 | 7/14/2026 | 7/14/2026 12:58:56 PM EST |
| 15.00 | 0.35 | 2.10 | 1.23 | 1.29 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.87 | 0.46 | 0.11 | -0.02 | 7/9/2026 | 7/14/2026 12:58:56 PM EST |
| 16.00 | 0.10 | 1.85 | 0.98 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.87 | 0.36 | 0.10 | -0.02 | 7/6/2026 | 7/14/2026 12:58:56 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.83 | 0.28 | 0.09 | -0.02 | 7/6/2026 | 7/14/2026 12:58:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.05 | 0.21 | 0.08 | -0.01 | 6/30/2026 | 7/14/2026 12:58:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.15 | 0.07 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.11 | 0.05 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.08 | 0.04 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.14 | 0.05 | 0.03 | -0.01 | 7/14/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.07 | -0.02 | 0.01 | 0.00 | 7/14/2026 12:58:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.75 | -0.04 | 0.02 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.47 | -0.08 | 0.04 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 4,500 | 1.20 | -0.14 | 0.06 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.95 | -0.23 | 0.08 | -0.02 | 7/14/2026 12:58:56 PM EST | |||
| 13.00 | 0.15 | 1.95 | 1.05 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.87 | -0.33 | 0.10 | -0.02 | 7/13/2026 | 7/14/2026 12:58:56 PM EST |
| 14.00 | 0.55 | 2.30 | 1.43 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.83 | -0.43 | 0.11 | -0.02 | 7/10/2026 | 7/14/2026 12:58:56 PM EST |
| 15.00 | 1.35 | 1.90 | 1.63 | 1.45 | +0.25 | +20.84% | 0.11 | 10 | 36 | 0.60 | -0.54 | 0.11 | -0.02 | 7/14/2026 | 7/14/2026 12:58:56 PM EST |
| 16.00 | 0.85 | 3.80 | 2.33 | % | 0.15 | 0 | 0 | 1.45 | -0.64 | 0.10 | -0.02 | 7/14/2026 12:58:56 PM EST | |||
| 17.00 | 1.80 | 4.30 | 3.05 | % | 0.18 | 0 | 0 | 1.33 | -0.72 | 0.09 | -0.02 | 7/14/2026 12:58:56 PM EST | |||
| 18.00 | 2.50 | 5.10 | 3.80 | % | 0.21 | 0 | 0 | 1.35 | -0.79 | 0.08 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 19.00 | 3.50 | 6.10 | 4.80 | % | 0.25 | 0 | 0 | 1.47 | -0.85 | 0.07 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 20.00 | 5.10 | 6.60 | 5.85 | % | 0.29 | 0 | 0 | 1.26 | -0.89 | 0.05 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 21.00 | 6.00 | 7.70 | 6.85 | % | 0.33 | 0 | 0 | 1.43 | -0.92 | 0.04 | -0.01 | 7/14/2026 12:58:56 PM EST | |||
| 22.00 | 7.00 | 8.70 | 7.85 | % | 0.36 | 0 | 0 | 1.52 | -0.95 | 0.03 | -0.01 | 7/14/2026 12:58:56 PM EST |