Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $6.92 as of 5/13/2025 8:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 2.00 | 4.80 | 5.00 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 3.00 | 3.80 | 4.00 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 4.00 | 2.85 | 3.00 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 5.00 | 1.85 | 2.10 | 0.63 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:47 PM EST |
| 6.00 | 0.85 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 312 | 1.58 | 1.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.74 | 0.41 | 1.26 | -0.02 | 5/12/2025 | 5/13/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 4.52 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/13/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.85 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 154 | 5.66 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/13/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.35 | 1.11 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.59 | 1.26 | -0.02 | 4/21/2025 | 5/13/2025 3:59:47 PM EST |
| 8.00 | 1.05 | 1.15 | 1.99 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 5/13/2025 3:59:47 PM EST |
| 9.00 | 1.95 | 2.20 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 10.00 | 3.00 | 3.20 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 11.00 | 4.00 | 4.20 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 12.00 | 5.00 | 5.20 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST |