Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $7.32 as of 8/22/2025 7:49:34 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 | 5.70 | 7.10 | 6.40 | % | 6.40 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 4.80 | 6.00 | 5.40 | % | 2.70 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 3.80 | 5.00 | 4.40 | % | 1.47 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 3.70 | 3.90 | 3.80 | % | 0.95 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 2.60 | 2.90 | 2.75 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 6.00 | 1.70 | 1.80 | 1.75 | 1.47 | 0.00 | 0.00% | 0.29 | 0 | 530 | 0.88 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.82 | +0.27 | +49.10% | 0.12 | 261 | 336 | 0.44 | 0.83 | 0.31 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.03 | 646 | 2,357 | 0.38 | 0.39 | 0.45 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | 0.09 | 0.19 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | 0.01 | 0.04 | 0.00 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.59 | -0.17 | 0.31 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.61 | 0.45 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 1.25 | 1.40 | 1.33 | 1.86 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.59 | -0.91 | 0.19 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 2.15 | 2.40 | 2.28 | % | 0.23 | 0 | 0 | 0.92 | -0.99 | 0.04 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 11.00 | 3.20 | 3.40 | 3.30 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.00 | 4.20 | 4.40 | 4.30 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 13.00 | 5.10 | 5.40 | 5.25 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 14.00 | 6.10 | 6.40 | 6.25 | % | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 7.10 | 7.40 | 7.25 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 7.20 | 9.40 | 8.30 | % | 0.52 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |