Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $48.61 as of 3/7/2025 7:57:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.90 | 19.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 32.50 | 15.40 | 18.20 | % | 0 | 0 | 1.77 | 0.99 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 35.00 | 13.00 | 15.70 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 37.50 | 10.70 | 13.20 | % | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 40.00 | 8.30 | 10.80 | % | 0 | 0 | 1.14 | 0.93 | 0.02 | -0.03 | 3/7/2025 4:00:00 PM EST | |||
| 42.50 | 6.30 | 6.90 | % | 0 | 0 | 0.64 | 0.88 | 0.03 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 45.00 | 3.70 | 5.10 | % | 0 | 0 | 0.57 | 0.78 | 0.05 | -0.06 | 3/7/2025 4:00:00 PM EST | |||
| 47.50 | 1.80 | 2.85 | 9.62 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.62 | 0.08 | -0.06 | 1/22/2025 | 3/7/2025 4:00:00 PM EST |
| 50.00 | 0.65 | 1.35 | 1.26 | -4.55 | -78.32% | 15 | 280 | 0.41 | 0.40 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 52.50 | 0.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0 | 50 | 0.48 | 0.20 | 0.07 | -0.04 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 0.30 | 3.42 | 0.00 | 0.00% | 0 | 150 | 0.46 | 0.08 | 0.04 | -0.03 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.03 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.30 | 0.13 | +0.04 | +44.45% | 6 | 212 | 0.65 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.30 | 0.10 | +0.04 | +66.67% | 1 | 44 | 0.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 186 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.01 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | -0.02 | 0.01 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 40.00 | 0.10 | 0.70 | 0.22 | +0.12 | +120.00% | 1 | 1 | 0.85 | -0.07 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 42.50 | 0.25 | 0.55 | 0.36 | % | 1 | 0 | 0.63 | -0.12 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 45.00 | 0.55 | 1.10 | 0.60 | +0.16 | +36.37% | 207 | 59 | 0.53 | -0.22 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 47.50 | 1.15 | 1.50 | 1.35 | +0.50 | +58.83% | 705 | 1,004 | 0.49 | -0.38 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 50.00 | 1.95 | 2.65 | 2.40 | +0.70 | +41.18% | 58 | 403 | 0.40 | -0.60 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 52.50 | 4.00 | 4.50 | 4.69 | +1.67 | +55.30% | 76 | 242 | 0.42 | -0.80 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 55.00 | 5.80 | 6.80 | 6.70 | +1.76 | +35.63% | 9 | 918 | 0.57 | -0.92 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 57.50 | 8.70 | 9.50 | 6.75 | 0.00 | 0.00% | 0 | 408 | 0.65 | -0.97 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 60.00 | 11.10 | 11.90 | 11.05 | +6.20 | +127.84% | 1 | 87 | 0.97 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 62.50 | 13.20 | 14.90 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.00 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:00 PM EST |
| 65.00 | 15.60 | 17.90 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:00 PM EST |
| 67.50 | 18.10 | 20.40 | 9.50 | 0.00 | 0.00% | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:00 PM EST |
| 70.00 | 20.50 | 22.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 75.00 | 25.70 | 27.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |