Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $58.77 as of 10/10/2025 2:47:06 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 | 29.10 | 32.80 | 30.95 | 35.83 | 0.00 | 0.00% | 1.24 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:06 PM EST |
| 27.50 | 26.60 | 30.30 | 28.45 | % | 1.03 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 30.00 | 24.10 | 27.80 | 25.95 | 27.63 | 0.00 | 0.00% | 0.86 | 0 | 11 | 4.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:06 PM EST |
| 32.50 | 21.60 | 25.40 | 23.50 | 25.14 | 0.00 | 0.00% | 0.72 | 0 | 12 | 3.86 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:06 PM EST |
| 35.00 | 19.10 | 22.90 | 21.00 | 20.43 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/10/2025 1:59:06 PM EST |
| 37.50 | 16.60 | 20.40 | 18.50 | 22.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/10/2025 1:59:06 PM EST |
| 40.00 | 14.80 | 17.60 | 16.20 | 9.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 10/10/2025 1:59:06 PM EST |
| 42.50 | 12.90 | 15.30 | 14.10 | 14.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/10/2025 1:59:06 PM EST |
| 45.00 | 10.30 | 12.80 | 11.55 | 12.23 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:06 PM EST |
| 47.50 | 7.90 | 10.40 | 9.15 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.73 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 10/10/2025 1:59:06 PM EST |
| 50.00 | 5.90 | 6.20 | 6.05 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.81 | 0.96 | 0.02 | -0.03 | 10/8/2025 | 10/10/2025 1:59:06 PM EST |
| 52.50 | 3.70 | 4.10 | 3.90 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 147 | 0.61 | 0.87 | 0.06 | -0.06 | 10/8/2025 | 10/10/2025 1:59:06 PM EST |
| 55.00 | 1.65 | 2.00 | 1.83 | 1.90 | -1.80 | -48.65% | 0.03 | 1 | 909 | 0.39 | 0.66 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 57.50 | 0.30 | 0.65 | 0.48 | 0.59 | -1.27 | -68.28% | 0.01 | 5 | 280 | 0.36 | 0.31 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.22 | -52.39% | 0.00 | 18 | 1,186 | 0.41 | 0.07 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 30 | 936 | 0.58 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.09 | +100.00% | 0.00 | 6 | 171 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 91 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.06 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:59:06 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/10/2025 1:59:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.55 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:06 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.27 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 616 | 2.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:59:06 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:06 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:06 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:06 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.83 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/10/2025 1:59:06 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.53 | -0.04 | 0.02 | -0.03 | 10/7/2025 | 10/10/2025 1:59:06 PM EST |
| 52.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.15 | +100.00% | 0.01 | 3 | 325 | 0.49 | -0.13 | 0.06 | -0.06 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 55.00 | 0.60 | 1.00 | 0.80 | 0.65 | +0.40 | +160.00% | 0.01 | 10 | 518 | 0.38 | -0.34 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 57.50 | 1.40 | 2.40 | 1.90 | 2.02 | +1.42 | +236.67% | 0.03 | 1 | 1,086 | 0.51 | -0.69 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 60.00 | 3.90 | 4.40 | 4.15 | 4.23 | +2.18 | +106.35% | 0.07 | 2 | 1,256 | 0.52 | -0.93 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 62.50 | 6.00 | 6.80 | 6.40 | 3.46 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.76 | -0.99 | 0.01 | 0.00 | 9/24/2025 | 10/10/2025 1:59:06 PM EST |
| 65.00 | 7.30 | 9.60 | 8.45 | 7.32 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.04 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:06 PM EST |
| 67.50 | 10.00 | 12.10 | 11.05 | 11.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 10/10/2025 1:59:06 PM EST |
| 70.00 | 12.30 | 14.90 | 13.60 | 13.85 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.52 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:06 PM EST |
| 72.50 | 14.80 | 17.60 | 16.20 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 75.00 | 18.10 | 20.70 | 19.40 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 80.00 | 22.40 | 25.10 | 23.75 | % | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 85.00 | 28.10 | 30.60 | 29.35 | % | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 90.00 | 32.40 | 35.10 | 33.75 | % | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST |