Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $53.16 as of 12/17/2025 7:28:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.20 | 23.40 | 21.80 | 22.90 | % | 0.73 | 1 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:48 PM EST | |
| 32.50 | 17.70 | 20.90 | 19.30 | % | 0.59 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 35.00 | 15.30 | 18.40 | 16.85 | % | 0.48 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 37.50 | 13.90 | 16.00 | 14.95 | % | 0.40 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 40.00 | 10.80 | 12.20 | 11.50 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:48 PM EST |
| 42.50 | 7.70 | 11.00 | 9.35 | % | 0.22 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 45.00 | 6.40 | 8.50 | 7.45 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 5 | 3.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 3:59:48 PM EST |
| 47.50 | 4.00 | 6.00 | 5.00 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.34 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/17/2025 3:59:48 PM EST |
| 50.00 | 1.80 | 2.70 | 2.25 | 3.89 | 0.00 | 0.00% | 0.04 | 0 | 533 | 1.08 | 0.85 | 0.13 | -0.15 | 12/16/2025 | 12/17/2025 3:59:48 PM EST |
| 52.50 | 0.10 | 0.55 | 0.33 | 0.50 | -0.84 | -62.69% | 0.01 | 9 | 572 | 0.38 | 0.34 | 0.24 | -0.17 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.12 | -70.59% | 0.00 | 23 | 941 | 0.62 | 0.03 | 0.04 | -0.01 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.05 | -0.19 | -79.17% | 0.01 | 1 | 69 | 0.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 341 | 1.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.29 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 3.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 4.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/17/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 447 | 0.90 | -0.01 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 50.00 | 0.10 | 1.05 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13,659 | 0.48 | -0.15 | 0.13 | -0.15 | 12/16/2025 | 12/17/2025 3:59:48 PM EST |
| 52.50 | 0.70 | 1.35 | 1.03 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 505 | 0.62 | -0.66 | 0.24 | -0.17 | 12/16/2025 | 12/17/2025 3:59:48 PM EST |
| 55.00 | 1.90 | 3.60 | 2.75 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.93 | -0.97 | 0.04 | -0.01 | 12/12/2025 | 12/17/2025 3:59:48 PM EST |
| 57.50 | 4.00 | 6.00 | 5.00 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.19 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:48 PM EST |
| 60.00 | 6.50 | 8.60 | 7.55 | 10.72 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:48 PM EST |
| 62.50 | 9.00 | 11.00 | 10.00 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:48 PM EST |
| 65.00 | 11.50 | 14.60 | 13.05 | % | 0.20 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 70.00 | 16.50 | 19.60 | 18.05 | % | 0.26 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 75.00 | 21.50 | 24.60 | 23.05 | % | 0.31 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 80.00 | 26.50 | 29.60 | 28.05 | % | 0.35 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 85.00 | 31.50 | 34.60 | 33.05 | % | 0.39 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST |