Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $49.71 as of 1/30/2026 7:30:49 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 | 18.40 | 21.30 | 19.85 | % | 0.66 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.50 | 15.80 | 18.90 | 17.35 | % | 0.53 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 13.30 | 16.40 | 14.85 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.50 | 11.00 | 13.90 | 12.45 | % | 0.33 | 0 | 0 | 0.89 | 0.97 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 9.60 | 11.40 | 10.50 | % | 0.26 | 0 | 0 | 0.81 | 0.91 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 42.50 | 7.40 | 9.00 | 8.20 | % | 0.19 | 0 | 0 | 0.51 | 0.86 | 0.03 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 5.20 | 6.90 | 6.05 | % | 0.13 | 0 | 0 | 0.46 | 0.76 | 0.04 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 47.50 | 3.40 | 4.80 | 4.10 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.05 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 2.10 | 2.35 | 2.23 | 2.73 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.33 | 0.50 | 0.06 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 1.00 | 1.90 | 1.45 | 1.51 | -0.59 | -28.10% | 0.03 | 21 | 154 | 0.35 | 0.35 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 0.45 | 0.85 | 0.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.32 | 0.22 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 57.50 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | 0.12 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | 0.07 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 42.50 | 0.40 | 1.00 | 0.70 | 0.59 | +0.14 | +31.12% | 0.02 | 1 | 11 | 0.45 | -0.14 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.35 | 1.10 | 0.73 | 1.00 | +0.15 | +17.65% | 0.02 | 12 | 11 | 0.34 | -0.24 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 47.50 | 1.35 | 1.80 | 1.58 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.36 | -0.35 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 2.40 | 2.95 | 2.68 | 2.65 | +0.45 | +20.46% | 0.05 | 5 | 9 | 0.35 | -0.50 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 3.20 | 5.50 | 4.35 | 3.22 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.36 | -0.65 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 5.00 | 6.60 | 5.80 | % | 0.11 | 0 | 0 | 0.44 | -0.78 | 0.05 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 57.50 | 6.90 | 9.70 | 8.30 | % | 0.14 | 0 | 0 | 0.64 | -0.88 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 9.00 | 12.30 | 10.65 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | -0.93 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 13.80 | 17.40 | 15.60 | % | 0.24 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 18.70 | 22.20 | 20.45 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 23.70 | 27.20 | 25.45 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |