Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $48.50 as of 3/31/2025 3:15:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.00 | 27.20 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 25.00 | 21.50 | 25.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 27.50 | 20.20 | 22.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 30.00 | 16.60 | 20.30 | 27.29 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 3:59:53 PM EST |
| 32.50 | 14.00 | 17.80 | 15.04 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 12.80 | 15.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 37.50 | 8.90 | 13.10 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:53 PM EST | |||
| 40.00 | 8.20 | 9.70 | 7.60 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.95 | 0.02 | -0.02 | 3/10/2025 | 3/31/2025 3:59:53 PM EST |
| 42.50 | 6.10 | 7.90 | 8.65 | 0.00 | 0.00% | 0 | 242 | 0.57 | 0.90 | 0.03 | -0.03 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 3.10 | 4.20 | 2.95 | -3.56 | -54.69% | 4 | 49 | 0.44 | 0.80 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 2.15 | 2.30 | 1.95 | -2.42 | -55.38% | 10 | 216 | 0.40 | 0.62 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 0.90 | 1.00 | 0.81 | -0.14 | -14.74% | 15 | 277 | 0.37 | 0.36 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 52.50 | 0.25 | 0.40 | 0.30 | -0.06 | -16.67% | 14 | 676 | 0.36 | 0.16 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 130 | 0.47 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 248 | 0.57 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 98 | 1,057 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 72 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 36 | 1.44 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 2 | 54 | 0.74 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.20 | 0.20 | +0.12 | +150.00% | 2 | 167 | 0.55 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 42.50 | 0.20 | 0.35 | 0.33 | +0.13 | +65.00% | 2 | 231 | 0.51 | -0.10 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 13 | 289 | 0.44 | -0.20 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 1.10 | 1.35 | 1.15 | +0.05 | +4.55% | 18 | 211 | 0.41 | -0.38 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 2.30 | 2.60 | 2.55 | -0.05 | -1.93% | 105 | 249 | 0.38 | -0.64 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 52.50 | 4.20 | 5.10 | 5.60 | +1.20 | +27.28% | 1 | 389 | 0.48 | -0.84 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 6.50 | 7.10 | 6.83 | -2.12 | -23.69% | 12 | 71 | 0.56 | -0.94 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 57.50 | 7.20 | 10.80 | 7.50 | 0.00 | 0.00% | 0 | 57 | 0.59 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 11.00 | 12.70 | 11.22 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 62.50 | 13.50 | 16.30 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 16.10 | 18.30 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:53 PM EST |
| 67.50 | 17.30 | 20.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 70.00 | 21.10 | 23.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 75.00 | 26.00 | 28.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |