Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $14.21 as of 8/10/2026 4:02:31 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 | 5.80 | 9.20 | 7.50 | % | 1.25 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 7.00 | 5.60 | 8.20 | 6.90 | % | 0.99 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 8.00 | 3.80 | 7.20 | 5.50 | % | 0.69 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 9.00 | 3.60 | 6.40 | 5.00 | % | 0.56 | 0 | 0 | 1.93 | 0.99 | 0.01 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 10.00 | 2.80 | 5.20 | 4.00 | % | 0.40 | 0 | 0 | 1.68 | 0.97 | 0.03 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 11.00 | 2.40 | 4.00 | 3.20 | % | 0.29 | 0 | 0 | 1.38 | 0.91 | 0.07 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 12.00 | 0.75 | 3.30 | 2.03 | 2.20 | % | 0.17 | 4 | 0 | 1.03 | 0.80 | 0.11 | -0.01 | 8/10/2026 | 8/10/2026 1:59:04 PM EST | |
| 13.00 | 0.85 | 2.15 | 1.50 | % | 0.12 | 0 | 0 | 0.63 | 0.66 | 0.15 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 14.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 0.51 | 0.50 | 0.17 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 15.00 | 0.35 | 0.75 | 0.55 | 0.72 | -0.13 | -15.30% | 0.04 | 8,538 | 1 | 0.51 | 0.35 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 1:59:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.58 | 0.22 | 0.12 | -0.01 | 8/3/2026 | 8/10/2026 1:59:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.14 | 0.09 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.08 | 0.06 | 0.00 | 7/27/2026 | 8/10/2026 1:59:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.04 | 0.04 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.02 | 0.02 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 1:59:04 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 | 2.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.40 | -0.03 | 0.03 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | -0.09 | 0.07 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.88 | -0.20 | 0.11 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 13.00 | 0.15 | 1.10 | 0.63 | % | 0.05 | 0 | 0 | 0.48 | -0.34 | 0.15 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 14.00 | 0.60 | 1.50 | 1.05 | % | 0.07 | 0 | 0 | 0.58 | -0.50 | 0.17 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 15.00 | 1.20 | 2.25 | 1.73 | % | 0.12 | 0 | 0 | 0.71 | -0.65 | 0.15 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 16.00 | 2.05 | 3.10 | 2.58 | % | 0.16 | 0 | 0 | 0.58 | -0.78 | 0.12 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 17.00 | 2.40 | 4.10 | 3.25 | % | 0.19 | 0 | 0 | 0.92 | -0.86 | 0.09 | -0.01 | 8/10/2026 1:59:04 PM EST | |||
| 18.00 | 3.40 | 5.10 | 4.25 | % | 0.24 | 0 | 0 | 0.90 | -0.92 | 0.06 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 19.00 | 4.40 | 6.00 | 5.20 | % | 0.27 | 0 | 0 | 1.08 | -0.96 | 0.04 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 20.00 | 5.20 | 7.00 | 6.10 | % | 0.30 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 21.00 | 6.20 | 8.00 | 7.10 | % | 0.34 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 22.00 | 7.20 | 8.90 | 8.05 | % | 0.37 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 8/10/2026 1:59:04 PM EST | |||
| 25.00 | 9.40 | 13.10 | 11.25 | 11.09 | % | 0.45 | 2 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 1:59:04 PM EST |