Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $8.09 as of 10/8/2025 3:48:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 7.90 | 7.20 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 2.00 | 5.50 | 6.90 | 6.20 | 3.50 | 0.00 | 0.00% | 3.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 2:58:55 PM EST |
| 3.00 | 4.60 | 5.80 | 5.20 | 3.40 | 0.00 | 0.00% | 1.73 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/8/2025 2:58:55 PM EST |
| 4.00 | 3.60 | 4.80 | 4.20 | 2.90 | 0.00 | 0.00% | 1.05 | 0 | 7 | 5.88 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 2:58:55 PM EST |
| 5.00 | 2.80 | 3.30 | 3.05 | 3.00 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:55 PM EST |
| 6.00 | 2.00 | 2.35 | 2.18 | 1.70 | 0.00 | 0.00% | 0.36 | 0 | 71 | 1.93 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:58:55 PM EST |
| 7.00 | 1.10 | 1.20 | 1.15 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 193 | 0.86 | 0.98 | 0.08 | 0.00 | 9/23/2025 | 10/8/2025 2:58:55 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.05 | 151 | 4,111 | 0.54 | 0.62 | 0.56 | -0.02 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 1 | 8,943 | 0.62 | 0.16 | 0.33 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.11 | 0.02 | 0.06 | 0.00 | 7/18/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 2:58:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 696 | 6.40 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 2:58:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 607 | 4.91 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:58:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 315 | 3.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 7,736 | 2.66 | -0.02 | 0.08 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.50 | -0.38 | 0.56 | -0.02 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 0.85 | 1.00 | 0.93 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.60 | -0.84 | 0.33 | -0.01 | 8/18/2025 | 10/8/2025 2:58:55 PM EST |
| 10.00 | 1.70 | 2.00 | 1.85 | % | 0.18 | 0 | 0 | 1.38 | -0.98 | 0.06 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 11.00 | 2.75 | 3.10 | 2.93 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.00 | 3.70 | 4.00 | 3.85 | % | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.00 | 4.70 | 5.00 | 4.85 | % | 0.37 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 14.00 | 5.70 | 5.90 | 5.80 | % | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 6.70 | 7.10 | 6.90 | % | 0.46 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |