Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $15.12 as of 2/26/2026 1:12:03 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 | 11.10 | 13.10 | 12.10 | % | 4.03 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 4.00 | 10.10 | 12.10 | 11.10 | % | 2.77 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 5.00 | 9.50 | 11.00 | 10.25 | % | 2.05 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 6.00 | 8.50 | 10.00 | 9.25 | % | 1.54 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 7.00 | 7.50 | 9.00 | 8.25 | % | 1.18 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 8.00 | 6.50 | 8.00 | 7.25 | % | 0.91 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 9.00 | 5.50 | 7.00 | 6.25 | 5.40 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/26/2026 1:58:50 PM EST |
| 10.00 | 4.60 | 5.80 | 5.20 | % | 0.52 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 11.00 | 3.60 | 4.80 | 4.20 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/26/2026 1:58:50 PM EST |
| 12.00 | 2.60 | 3.80 | 3.20 | 3.94 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.40 | 0.96 | 0.05 | 0.00 | 2/3/2026 | 2/26/2026 1:58:50 PM EST |
| 13.00 | 1.90 | 2.65 | 2.28 | % | 0.18 | 0 | 0 | 0.97 | 0.90 | 0.10 | -0.01 | 2/26/2026 1:58:50 PM EST | |||
| 14.00 | 1.10 | 1.80 | 1.45 | 1.29 | 0.00 | 0.00% | 0.10 | 0 | 261 | 0.81 | 0.76 | 0.17 | -0.01 | 2/20/2026 | 2/26/2026 1:58:50 PM EST |
| 15.00 | 0.45 | 1.15 | 0.80 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 213 | 0.48 | 0.56 | 0.22 | -0.02 | 2/25/2026 | 2/26/2026 1:58:50 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 1 | 989 | 0.45 | 0.35 | 0.20 | -0.01 | 2/26/2026 | 2/26/2026 1:58:50 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 727 | 0.96 | 0.19 | 0.14 | -0.01 | 2/25/2026 | 2/26/2026 1:58:50 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,843 | 0.56 | 0.11 | 0.09 | -0.01 | 2/25/2026 | 2/26/2026 1:58:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.04 | 0.04 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.36 | 0.01 | 0.02 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.01 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/26/2026 1:58:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/26/2026 1:58:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | -0.04 | 0.05 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | -0.10 | 0.10 | -0.01 | 2/26/2026 1:58:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.86 | -0.24 | 0.17 | -0.01 | 2/24/2026 | 2/26/2026 1:58:50 PM EST |
| 15.00 | 0.20 | 0.95 | 0.58 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.44 | -0.44 | 0.22 | -0.02 | 2/25/2026 | 2/26/2026 1:58:50 PM EST |
| 16.00 | 1.05 | 1.55 | 1.30 | 1.23 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.55 | -0.65 | 0.20 | -0.01 | 2/24/2026 | 2/26/2026 1:58:50 PM EST |
| 17.00 | 1.60 | 2.35 | 1.98 | % | 0.12 | 0 | 0 | 0.75 | -0.81 | 0.14 | -0.01 | 2/26/2026 1:58:50 PM EST | |||
| 18.00 | 2.30 | 3.50 | 2.90 | % | 0.16 | 0 | 0 | 1.04 | -0.89 | 0.09 | -0.01 | 2/26/2026 1:58:50 PM EST | |||
| 19.00 | 3.30 | 4.40 | 3.85 | % | 0.20 | 0 | 0 | 1.11 | -0.96 | 0.04 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 20.00 | 4.30 | 5.40 | 4.85 | % | 0.24 | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 21.00 | 5.10 | 6.60 | 5.85 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 22.00 | 6.10 | 7.60 | 6.85 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 23.00 | 7.10 | 8.60 | 7.85 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 24.00 | 8.10 | 9.60 | 8.85 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST | |||
| 25.00 | 9.10 | 10.60 | 9.85 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:50 PM EST |