Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $59.01 as of 8/22/2025 7:48:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.10 | 37.90 | 36.00 | 32.51 | 0.00 | 0.00% | 1.44 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 32.50 | 35.00 | 33.75 | % | 1.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 29.30 | 32.10 | 30.70 | 15.50 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 26.40 | 30.30 | 28.35 | 14.70 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 24.80 | 27.90 | 26.35 | 20.43 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 21.50 | 25.40 | 23.45 | 22.40 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 19.00 | 22.30 | 20.65 | 9.60 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.97 | 0.99 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 17.30 | 20.50 | 18.90 | 14.50 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.01 | 0.99 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 14.80 | 17.90 | 16.35 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.87 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 13.30 | 14.30 | 13.80 | 10.65 | 0.00 | 0.00% | 0.29 | 0 | 62 | 0.54 | 0.98 | 0.01 | -0.01 | 7/7/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 11.20 | 11.60 | 11.40 | 13.16 | 0.00 | 0.00% | 0.23 | 0 | 120 | 0.41 | 0.95 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 8.90 | 9.40 | 9.15 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 142 | 0.30 | 0.90 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 6.80 | 7.30 | 7.05 | 6.70 | -0.10 | -1.48% | 0.13 | 15 | 944 | 0.33 | 0.83 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 4.70 | 5.40 | 5.05 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 125 | 0.29 | 0.72 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 2.95 | 3.60 | 3.28 | 3.35 | +0.93 | +38.43% | 0.05 | 1 | 925 | 0.29 | 0.58 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 0.80 | 2.90 | 1.85 | 2.10 | +0.68 | +47.89% | 0.03 | 2 | 339 | 0.23 | 0.41 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 1.40 | 0.75 | 1.25 | +0.41 | +48.81% | 0.01 | 28 | 150 | 0.21 | 0.23 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 67.50 | 0.50 | 0.85 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.29 | 0.11 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.30 | -50.00% | 0.01 | 5 | 72 | 0.34 | 0.05 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.98 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 0.60 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.62 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.47 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 0.10 | 0.45 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.43 | -0.02 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.30 | 0.80 | 0.55 | 0.45 | -0.30 | -40.00% | 0.01 | 1 | 214 | 0.44 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 0.30 | 0.85 | 0.58 | 0.75 | -0.20 | -21.06% | 0.01 | 1 | 40 | 0.36 | -0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.70 | 1.15 | 0.93 | 1.10 | -0.41 | -27.16% | 0.02 | 10 | 83 | 0.34 | -0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 0.40 | 2.70 | 1.55 | 1.75 | -0.60 | -25.54% | 0.03 | 1 | 73 | 0.27 | -0.28 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 2.10 | 2.65 | 2.38 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 680 | 0.31 | -0.42 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 3.40 | 4.00 | 3.70 | 3.70 | +0.40 | +12.13% | 0.06 | 5 | 13 | 0.29 | -0.59 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 5.10 | 5.60 | 5.35 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.27 | -0.77 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 67.50 | 7.00 | 8.60 | 7.80 | 11.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.89 | 0.04 | -0.01 | 7/7/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 7.70 | 11.40 | 9.55 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.53 | -0.95 | 0.02 | 0.00 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 72.50 | 10.90 | 12.70 | 11.80 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 12.70 | 16.30 | 14.50 | % | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 17.90 | 21.30 | 19.60 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 22.50 | 26.30 | 24.40 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 27.50 | 30.30 | 28.90 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |