Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $60.02 as of 9/19/2025 8:47:25 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 | 33.30 | 37.10 | 35.20 | 35.83 | 0.00 | 0.00% | 1.41 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:07 PM EST |
| 27.50 | 30.80 | 34.60 | 32.70 | % | 1.19 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:07 PM EST | |||
| 30.00 | 29.60 | 30.90 | 30.25 | 30.00 | -0.20 | -0.67% | 1.01 | 1 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 32.50 | 26.90 | 28.70 | 27.80 | 14.70 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/19/2025 4:00:07 PM EST |
| 35.00 | 24.00 | 25.70 | 24.85 | 20.43 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/19/2025 4:00:07 PM EST |
| 37.50 | 21.30 | 24.30 | 22.80 | 22.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/19/2025 4:00:07 PM EST |
| 40.00 | 18.50 | 22.00 | 20.25 | 9.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 9/19/2025 4:00:07 PM EST |
| 42.50 | 16.00 | 19.70 | 17.85 | 14.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/19/2025 4:00:07 PM EST |
| 45.00 | 14.20 | 17.10 | 15.65 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/19/2025 4:00:07 PM EST |
| 47.50 | 11.80 | 13.90 | 12.85 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 61 | 0.84 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 9/19/2025 4:00:07 PM EST |
| 50.00 | 10.30 | 10.80 | 10.55 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 140 | 0.60 | 0.98 | 0.01 | -0.01 | 9/8/2025 | 9/19/2025 4:00:07 PM EST |
| 52.50 | 8.00 | 8.40 | 8.20 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 142 | 0.28 | 0.94 | 0.02 | -0.02 | 8/26/2025 | 9/19/2025 4:00:07 PM EST |
| 55.00 | 5.80 | 6.20 | 6.00 | 5.60 | -0.22 | -3.78% | 0.11 | 19 | 973 | 0.32 | 0.86 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 57.50 | 3.80 | 4.10 | 3.95 | 3.80 | -0.05 | -1.30% | 0.07 | 16 | 203 | 0.30 | 0.74 | 0.06 | -0.04 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 60.00 | 2.15 | 2.40 | 2.28 | 2.20 | 0.00 | 0.00% | 0.04 | 38 | 1,086 | 0.29 | 0.57 | 0.07 | -0.04 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 62.50 | 1.05 | 1.20 | 1.13 | 1.11 | +0.11 | +11.00% | 0.02 | 8 | 550 | 0.28 | 0.38 | 0.07 | -0.04 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 65.00 | 0.40 | 0.60 | 0.50 | 0.44 | 0.00 | 0.00% | 0.01 | 17 | 204 | 0.28 | 0.20 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 17 | 71 | 0.26 | 0.09 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 70.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 78 | 0.35 | 0.03 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 35 | 0.42 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/19/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:07 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 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:07 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:07 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:07 PM EST |
| 47.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.54 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.48 | -0.02 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 52.50 | 0.25 | 0.50 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.43 | -0.06 | 0.02 | -0.02 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.09 | -14.07% | 0.01 | 119 | 247 | 0.40 | -0.14 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 57.50 | 0.75 | 1.25 | 1.00 | 1.00 | -0.17 | -14.53% | 0.02 | 1,971 | 171 | 0.34 | -0.26 | 0.06 | -0.04 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 60.00 | 1.70 | 2.15 | 1.93 | 1.90 | -0.04 | -2.07% | 0.03 | 7 | 1,913 | 0.34 | -0.43 | 0.07 | -0.04 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 62.50 | 3.10 | 3.50 | 3.30 | 3.33 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.33 | -0.62 | 0.07 | -0.04 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 65.00 | 5.10 | 5.80 | 5.45 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.40 | -0.80 | 0.06 | -0.02 | 8/14/2025 | 9/19/2025 4:00:07 PM EST |
| 67.50 | 7.10 | 7.70 | 7.40 | 11.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.91 | 0.03 | -0.01 | 7/7/2025 | 9/19/2025 4:00:07 PM EST |
| 70.00 | 8.30 | 11.10 | 9.70 | 12.35 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.69 | -0.97 | 0.01 | -0.01 | 9/4/2025 | 9/19/2025 4:00:07 PM EST |
| 72.50 | 11.60 | 13.90 | 12.75 | % | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 9/19/2025 4:00:07 PM EST | |||
| 75.00 | 14.10 | 16.40 | 15.25 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:07 PM EST | |||
| 80.00 | 18.20 | 21.80 | 20.00 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:07 PM EST | |||
| 85.00 | 22.90 | 26.70 | 24.80 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:07 PM EST | |||
| 90.00 | 28.00 | 31.70 | 29.85 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:07 PM EST |