Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $54.41 as of 5/5/2025 7:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.00 | 28.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 22.80 | 26.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.50 | 19.90 | 23.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 17.50 | 20.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 37.50 | 14.70 | 18.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 12.80 | 16.00 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.96 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 10.50 | 12.60 | % | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 8.50 | 9.80 | % | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 47.50 | 6.90 | 7.50 | % | 0 | 0 | 0.42 | 0.81 | 0.03 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 4.90 | 5.40 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.72 | 0.05 | -0.03 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 3.20 | 4.00 | 3.80 | -0.30 | -7.32% | 5 | 229 | 0.38 | 0.60 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 1.80 | 2.35 | 2.30 | -0.40 | -14.82% | 4 | 157 | 0.34 | 0.45 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 0.80 | 1.35 | 1.30 | +0.25 | +23.81% | 1 | 50 | 0.32 | 0.31 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.25 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 66 | 0.31 | 0.19 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 117 | 0.35 | 0.11 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.25 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.07 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.40 | 0.65 | 0.52 | +0.03 | +6.13% | 51 | 18 | 0.45 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.65 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 137 | 0.43 | -0.19 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 1.10 | 1.80 | 1.25 | 0.00 | 0.00% | 0 | 35 | 0.41 | -0.28 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 1.85 | 2.35 | 2.05 | +0.15 | +7.90% | 5 | 42 | 0.36 | -0.40 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 3.00 | 3.60 | 3.20 | +0.30 | +10.35% | 12 | 15 | 0.35 | -0.55 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 4.40 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.69 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 5.70 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.81 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 7.10 | 10.40 | % | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 10.10 | 12.70 | % | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST |