Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $14.41 as of 7/13/2026 1:32:45 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 | 10.50 | 12.90 | 11.70 | 11.65 | +1.54 | +15.24% | 3.90 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 4.00 | 10.00 | 11.50 | 10.75 | 9.06 | 0.00 | 0.00% | 2.69 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 3:59:51 PM EST |
| 5.00 | 9.00 | 10.50 | 9.75 | 8.11 | 0.00 | 0.00% | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 3:59:51 PM EST |
| 6.00 | 8.00 | 9.50 | 8.75 | % | 1.46 | 0 | 3 | 9.90 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 7.00 | 7.00 | 8.50 | 7.75 | % | 1.11 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 8.00 | 6.00 | 7.50 | 6.75 | % | 0.84 | 0 | 25 | 7.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 9.00 | 5.00 | 6.50 | 5.75 | 4.96 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:51 PM EST |
| 10.00 | 4.10 | 5.30 | 4.70 | 3.86 | 0.00 | 0.00% | 0.47 | 0 | 13 | 4.76 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 3:59:51 PM EST |
| 11.00 | 3.10 | 4.10 | 3.60 | 1.80 | 0.00 | 0.00% | 0.33 | 0 | 6,941 | 3.45 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 12.00 | 2.35 | 2.65 | 2.50 | 3.91 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:51 PM EST |
| 13.00 | 1.25 | 1.60 | 1.43 | 1.45 | -1.47 | -50.35% | 0.11 | 1 | 11 | 2.46 | 0.96 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 14.00 | 0.30 | 1.15 | 0.73 | 1.15 | +0.55 | +91.67% | 0.05 | 6 | 1,133 | 1.45 | 0.70 | 0.38 | -0.04 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.40 | +0.30 | +300.00% | 0.01 | 24 | 2,821 | 0.81 | 0.25 | 0.42 | -0.04 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3,493 | 0.99 | 0.03 | 0.11 | -0.01 | 7/9/2026 | 7/13/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.33 | +0.08 | +32.00% | 0.01 | 5 | 192 | 1.49 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 10 | 3.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,526 | 3.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 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 | 0.40 | 0.20 | 0.18 | +0.13 | +260.00% | 0.07 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 100 | 6.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 1 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:51 PM EST | |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 85 | 4.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,042 | 1.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,008 | 1.80 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.49 | -76.57% | 0.01 | 1 | 1 | 1.25 | -0.04 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 500 | 4,689 | 0.88 | -0.30 | 0.38 | -0.04 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 15.00 | 0.40 | 0.90 | 0.65 | 0.60 | +0.05 | +9.10% | 0.04 | 22 | 2,822 | 1.03 | -0.75 | 0.42 | -0.04 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 16.00 | 1.55 | 1.75 | 1.65 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 1,462 | 1.27 | -0.97 | 0.11 | -0.01 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 17.00 | 1.25 | 3.80 | 2.53 | % | 0.15 | 0 | 15 | 3.61 | -1.00 | 0.01 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 18.00 | 2.80 | 4.00 | 3.40 | % | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 19.00 | 3.80 | 5.00 | 4.40 | % | 0.23 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 20.00 | 4.80 | 6.00 | 5.40 | % | 0.27 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 21.00 | 5.60 | 7.10 | 6.35 | % | 0.30 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 22.00 | 6.60 | 8.10 | 7.35 | % | 0.33 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 23.00 | 7.60 | 9.10 | 8.35 | % | 0.36 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 24.00 | 8.60 | 10.10 | 9.35 | % | 0.39 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 25.00 | 9.60 | 11.10 | 10.35 | % | 0.41 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST |