Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $10.99 as of 11/24/2025 8:09:28 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 | 9.00 | 11.70 | 10.35 | % | 10.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 2.00 | 8.00 | 10.70 | 9.35 | % | 4.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 3.00 | 7.00 | 9.70 | 8.35 | % | 2.78 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 4.00 | 6.00 | 8.70 | 7.35 | % | 1.84 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 5.00 | 5.00 | 7.70 | 6.35 | % | 1.27 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 6.00 | 4.20 | 5.60 | 4.90 | % | 0.82 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 7.00 | 3.30 | 4.50 | 3.90 | % | 0.56 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 8.00 | 2.30 | 3.50 | 2.90 | 3.18 | +1.13 | +55.13% | 0.36 | 2 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 9.00 | 1.45 | 2.60 | 2.03 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.09 | 0.98 | 0.04 | 0.00 | 11/17/2025 | 11/24/2025 3:59:50 PM EST |
| 10.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.33 | +34.03% | 0.14 | 23 | 2,267 | 0.64 | 0.86 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.10 | +22.23% | 0.06 | 23 | 357 | 0.42 | 0.60 | 0.30 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 12.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.43 | 0.31 | 0.27 | -0.01 | 11/24/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 1 | 0.62 | 0.12 | 0.15 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | 0.03 | 0.06 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.01 | 0.02 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 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 | 11/24/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2,501 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.56 | -0.02 | 0.04 | 0.00 | 11/4/2025 | 11/24/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.19 | -51.36% | 0.01 | 1 | 32 | 0.64 | -0.14 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.30 | % | 0.03 | 20 | 0 | 0.40 | -0.40 | 0.30 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST | |
| 12.00 | 0.80 | 1.70 | 1.25 | % | 0.10 | 0 | 0 | 0.65 | -0.69 | 0.27 | -0.01 | 11/24/2025 3:59:50 PM EST | |||
| 13.00 | 1.70 | 2.65 | 2.18 | % | 0.17 | 0 | 0 | 1.30 | -0.88 | 0.15 | -0.01 | 11/24/2025 3:59:50 PM EST | |||
| 14.00 | 2.65 | 3.80 | 3.23 | % | 0.23 | 0 | 0 | 1.66 | -0.97 | 0.06 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 15.00 | 3.60 | 4.80 | 4.20 | % | 0.28 | 0 | 0 | 1.86 | -0.99 | 0.02 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 16.00 | 3.80 | 5.80 | 4.80 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 17.00 | 5.30 | 7.00 | 6.15 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST |