Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $13.55 as of 4/10/2026 8:33:26 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 | 11.40 | 13.70 | 12.55 | 12.80 | 0.00 | 0.00% | 12.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:41 AM EST |
| 2.00 | 10.40 | 12.70 | 11.55 | 11.90 | 0.00 | 0.00% | 5.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:41 AM EST |
| 3.00 | 9.90 | 11.30 | 10.60 | 11.05 | 0.00 | 0.00% | 3.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:41 AM EST |
| 4.00 | 8.90 | 10.30 | 9.60 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 5.00 | 7.90 | 9.30 | 8.60 | 9.00 | 0.00 | 0.00% | 1.72 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:41 AM EST |
| 6.00 | 6.80 | 8.30 | 7.55 | % | 1.26 | 0 | 50 | 8.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 7.00 | 5.80 | 7.30 | 6.55 | % | 0.94 | 0 | 6 | 7.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 8.00 | 5.00 | 6.20 | 5.60 | 5.72 | 0.00 | 0.00% | 0.70 | 0 | 6 | 6.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 9.00 | 4.00 | 5.20 | 4.60 | % | 0.51 | 0 | 21 | 5.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 10.00 | 3.00 | 4.10 | 3.55 | 3.87 | 0.00 | 0.00% | 0.35 | 0 | 2,425 | 4.16 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:41 AM EST |
| 11.00 | 2.35 | 2.60 | 2.48 | % | 0.23 | 0 | 746 | 1.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 12.00 | 1.25 | 2.00 | 1.63 | 2.02 | 0.00 | 0.00% | 0.14 | 0 | 24 | 2.13 | 0.97 | 0.09 | -0.01 | 4/8/2026 | 4/13/2026 10:58:41 AM EST |
| 13.00 | 0.45 | 0.65 | 0.55 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 216 | 0.49 | 0.72 | 0.43 | -0.03 | 4/2/2026 | 4/13/2026 10:58:41 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.38 | 0.25 | 0.40 | -0.03 | 4/1/2026 | 4/13/2026 10:58:41 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.09 | 0.03 | 0.09 | -0.01 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.30 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 4/13/2026 10:58:41 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:41 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,005 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:41 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM 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 | 0.10 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.07 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 450 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 385 | 3.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 110 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 252 | 1.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 100 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | -0.03 | 0.09 | -0.01 | 4/13/2026 10:58:41 AM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.12 | -0.28 | 0.43 | -0.03 | 3/27/2026 | 4/13/2026 10:58:41 AM EST |
| 14.00 | 0.30 | 1.50 | 0.90 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 2,071 | 2.02 | -0.75 | 0.40 | -0.03 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 15.00 | 1.10 | 1.85 | 1.48 | % | 0.10 | 0 | 16 | 1.36 | -0.97 | 0.09 | -0.01 | 4/13/2026 10:58:41 AM EST | |||
| 16.00 | 2.00 | 3.20 | 2.60 | 2.41 | 0.00 | 0.00% | 0.16 | 0 | 38 | 2.53 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 4/13/2026 10:58:41 AM EST |
| 17.00 | 2.90 | 4.00 | 3.45 | % | 0.20 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 18.00 | 3.80 | 5.00 | 4.40 | % | 0.24 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 19.00 | 4.90 | 6.00 | 5.45 | % | 0.29 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 20.00 | 5.70 | 7.20 | 6.45 | % | 0.32 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 21.00 | 6.70 | 8.20 | 7.45 | % | 0.35 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 22.00 | 7.70 | 9.20 | 8.45 | % | 0.38 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 23.00 | 8.70 | 10.20 | 9.45 | % | 0.41 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 24.00 | 9.70 | 11.20 | 10.45 | % | 0.44 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 25.00 | 10.20 | 12.60 | 11.40 | % | 0.46 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST |