Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $10.19 as of 10/23/2026 2:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.30 | 7.20 | 6.25 | % | 1.56 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 5.00 | 4.70 | 6.10 | 5.40 | % | 1.08 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 6.00 | 2.75 | 5.80 | 4.28 | % | 0.71 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 7.00 | 1.75 | 4.70 | 3.23 | % | 0.46 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 8.00 | 1.75 | 2.95 | 2.35 | % | 0.29 | 0 | 0 | 1.71 | 0.97 | 0.05 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 9.00 | 0.80 | 3.20 | 2.00 | 1.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.52 | 0.83 | 0.19 | -0.01 | 10/13/2026 | 10/23/2026 3:59:54 PM EST |
| 10.00 | 0.20 | 0.95 | 0.58 | 0.65 | 0.00 | 0.00% | 0.06 | 4 | 15 | 0.47 | 0.56 | 0.31 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 766 | 1.20 | 0.27 | 0.26 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.10 | 0.14 | 0.00 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.65 | 0.03 | 0.05 | 0.00 | 10/6/2026 | 10/23/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 15 | 3.21 | -0.03 | 0.05 | 0.00 | 10/9/2026 | 10/23/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.11 | 0 | 15 | 2.44 | -0.17 | 0.19 | -0.01 | 10/9/2026 | 10/23/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.09 | -0.44 | 0.31 | -0.01 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 11.00 | 0.80 | 1.75 | 1.28 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.09 | -0.73 | 0.26 | -0.01 | 10/16/2026 | 10/23/2026 3:59:54 PM EST |
| 12.00 | 0.70 | 3.60 | 2.15 | % | 0.18 | 0 | 0 | 2.13 | -0.90 | 0.14 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 13.00 | 2.20 | 3.50 | 2.85 | % | 0.22 | 0 | 0 | 1.34 | -0.97 | 0.05 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 14.00 | 3.20 | 4.40 | 3.80 | % | 0.27 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 15.00 | 4.20 | 5.40 | 4.80 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 16.00 | 5.00 | 6.50 | 5.75 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 17.00 | 6.00 | 7.50 | 6.75 | % | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 18.00 | 6.30 | 9.90 | 8.10 | % | 0.45 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 19.00 | 7.30 | 10.90 | 9.10 | % | 0.48 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 20.00 | 8.80 | 10.70 | 9.75 | % | 0.49 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST |