Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $45.06 as of 4/10/2026 6:58:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.30 | 22.00 | 21.15 | % | 0.77 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 30.00 | 17.90 | 19.50 | 18.70 | % | 0.62 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 32.50 | 15.60 | 16.90 | 16.25 | % | 0.50 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 35.00 | 13.10 | 14.20 | 13.65 | 12.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 37.50 | 10.40 | 11.70 | 11.05 | 7.15 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 7.90 | 9.20 | 8.55 | 4.63 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 42.50 | 5.50 | 6.90 | 6.20 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.91 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 45.00 | 3.80 | 4.10 | 3.95 | 4.00 | +1.57 | +64.61% | 0.09 | 2 | 359 | 1.02 | 0.98 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 47.50 | 1.45 | 1.70 | 1.58 | 1.65 | +0.95 | +135.72% | 0.03 | 11 | 632 | 0.49 | 0.78 | 0.17 | -0.13 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.22 | +2,200.00% | 0.00 | 8 | 110 | 0.55 | 0.22 | 0.20 | -0.11 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.60 | 0.01 | 0.02 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 284 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 264 | 2.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 18 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 21 | 3.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 6 | 4.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 13 | 3.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,296 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 28,149 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 613 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 5,586 | 0.79 | -0.02 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 47.50 | 0.10 | 0.35 | 0.23 | 0.23 | -0.32 | -58.19% | 0.00 | 3 | 522 | 0.48 | -0.22 | 0.17 | -0.13 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 50.00 | 0.85 | 2.00 | 1.43 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.92 | -0.78 | 0.20 | -0.11 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 52.50 | 3.30 | 4.80 | 4.05 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.72 | -0.99 | 0.02 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 55.00 | 5.60 | 7.00 | 6.30 | 11.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:57 PM EST |
| 57.50 | 8.20 | 9.70 | 8.95 | % | 0.16 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 10.70 | 12.20 | 11.45 | % | 0.19 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 62.50 | 13.20 | 14.70 | 13.95 | % | 0.22 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 65.00 | 15.70 | 17.00 | 16.35 | % | 0.25 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 67.50 | 18.10 | 19.70 | 18.90 | % | 0.28 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 70.00 | 20.70 | 22.20 | 21.45 | % | 0.31 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 72.50 | 23.20 | 24.70 | 23.95 | % | 0.33 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 75.00 | 25.60 | 27.20 | 26.40 | % | 0.35 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 80.00 | 30.70 | 32.20 | 31.45 | % | 0.39 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 85.00 | 35.70 | 37.20 | 36.45 | % | 0.43 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 90.00 | 40.70 | 42.00 | 41.35 | % | 0.46 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |