Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $13.03 as of 5/29/2026 2:02:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.30 | 8.40 | 7.35 | % | 1.22 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 7.00 | 5.30 | 7.40 | 6.35 | % | 0.91 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 8.00 | 4.40 | 5.70 | 5.05 | % | 0.63 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 9.00 | 3.40 | 4.70 | 4.05 | % | 0.45 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 10.00 | 2.50 | 3.90 | 3.20 | % | 0.32 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 11.00 | 1.50 | 3.90 | 2.70 | % | 0.25 | 0 | 0 | 2.64 | 0.96 | 0.10 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 12.00 | 0.75 | 1.60 | 1.18 | % | 0.10 | 0 | 0 | 0.98 | 0.78 | 0.25 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 13.00 | 0.25 | 0.60 | 0.43 | 0.45 | -0.15 | -25.00% | 0.03 | 35 | 1 | 0.41 | 0.47 | 0.32 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 14.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.51 | 0.21 | 0.22 | -0.01 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.86 | 0.06 | 0.10 | 0.00 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.45 | 0.01 | 0.03 | 0.00 | 5/1/2026 | 5/29/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.04 | 0.10 | 0.00 | 5/14/2026 | 5/29/2026 3:59:54 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.44 | -0.22 | 0.25 | -0.01 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 13.00 | 0.40 | 0.80 | 0.60 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.43 | -0.53 | 0.32 | -0.01 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 14.00 | 0.80 | 3.20 | 2.00 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.08 | -0.79 | 0.22 | -0.01 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 15.00 | 1.65 | 2.60 | 2.13 | % | 0.14 | 0 | 0 | 0.95 | -0.94 | 0.10 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 16.00 | 2.50 | 3.60 | 3.05 | % | 0.19 | 0 | 0 | 1.15 | -0.99 | 0.03 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 17.00 | 3.40 | 4.60 | 4.00 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 18.00 | 4.40 | 5.60 | 5.00 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 19.00 | 5.30 | 6.70 | 6.00 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 20.00 | 6.30 | 7.70 | 7.00 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 21.00 | 7.30 | 8.70 | 8.00 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 22.00 | 8.30 | 9.70 | 9.00 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST |