Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $56.59 as of 6/6/2025 7:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 28.00 | 31.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 30.00 | 25.50 | 28.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 32.50 | 23.20 | 26.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 35.00 | 20.60 | 24.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 37.50 | 18.00 | 21.80 | 20.07 | +0.68 | +3.51% | 7 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 40.00 | 15.50 | 19.40 | 17.79 | +0.69 | +4.04% | 7 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 42.50 | 13.60 | 17.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 45.00 | 10.90 | 14.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 47.50 | 8.90 | 11.80 | 10.71 | 0.00 | 0.00% | 0 | 300 | 1.22 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 50.00 | 5.90 | 9.20 | 6.37 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.98 | 0.01 | -0.03 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 52.50 | 4.30 | 6.80 | 5.20 | +1.36 | +35.42% | 1 | 238 | 0.80 | 0.93 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 55.00 | 2.05 | 5.10 | 3.24 | +0.39 | +13.69% | 7 | 263 | 0.78 | 0.79 | 0.07 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 57.50 | 1.45 | 2.05 | 1.70 | +0.35 | +25.93% | 20 | 212 | 0.35 | 0.55 | 0.12 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.65 | 0.70 | +0.25 | +55.56% | 51 | 281 | 0.55 | 0.26 | 0.11 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 62.50 | 0.10 | 1.75 | 0.24 | +0.02 | +9.10% | 2 | 280 | 0.47 | 0.08 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 65.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 783 | 0.39 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 957 | 0.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/6/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 61 | 223 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2,127 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.70 | 0.22 | +0.02 | +10.00% | 34 | 54 | 0.58 | -0.02 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.75 | 0.40 | -0.15 | -27.28% | 5 | 1,528 | 0.61 | -0.07 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 55.00 | 0.20 | 1.20 | 0.80 | -0.22 | -21.57% | 8,291 | 6,987 | 0.39 | -0.21 | 0.07 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 57.50 | 0.15 | 1.85 | 1.55 | -0.25 | -13.89% | 37 | 130 | 0.25 | -0.45 | 0.12 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 60.00 | 1.45 | 4.20 | 3.05 | -1.05 | -25.61% | 13 | 119 | 0.66 | -0.74 | 0.11 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 62.50 | 4.70 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.92 | 0.05 | -0.02 | 5/28/2025 | 6/6/2025 3:59:53 PM EST |
| 65.00 | 6.40 | 9.50 | 7.58 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 67.50 | 8.10 | 11.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST |