Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $56.56 as of 5/27/2025 3:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.30 | 33.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 27.50 | 28.20 | 31.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 30.00 | 25.70 | 28.80 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:59:07 PM EST |
| 32.50 | 23.70 | 27.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 35.00 | 21.10 | 23.80 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 37.50 | 19.80 | 21.30 | 12.10 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.99 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:07 PM EST |
| 40.00 | 16.70 | 18.20 | 8.87 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.97 | 0.01 | -0.01 | 3/12/2025 | 5/27/2025 1:59:07 PM EST |
| 42.50 | 14.60 | 15.40 | 11.45 | 0.00 | 0.00% | 0 | 37 | 0.67 | 0.93 | 0.01 | -0.02 | 4/25/2025 | 5/27/2025 1:59:07 PM EST |
| 45.00 | 12.40 | 13.20 | 12.89 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.91 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 47.50 | 10.30 | 10.80 | 11.26 | 0.00 | 0.00% | 0 | 63 | 0.40 | 0.87 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 8.10 | 8.60 | 8.29 | 0.00 | 0.00% | 0 | 190 | 0.38 | 0.83 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 52.50 | 6.00 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 379 | 0.39 | 0.76 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 55.00 | 4.10 | 4.60 | 4.36 | 0.00 | 0.00% | 0 | 339 | 0.34 | 0.66 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 57.50 | 2.55 | 2.95 | 2.60 | -0.51 | -16.40% | 6 | 107 | 0.32 | 0.52 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 1.45 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 656 | 0.30 | 0.37 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 62.50 | 0.70 | 0.95 | 0.76 | -0.09 | -10.59% | 6 | 111 | 0.29 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 65.00 | 0.30 | 0.65 | 0.41 | -0.14 | -25.46% | 2 | 112 | 0.30 | 0.14 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 67.50 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.08 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:59:07 PM EST |
| 70.00 | 0.00 | 0.20 | 0.54 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.05 | 0.01 | -0.01 | 4/4/2025 | 5/27/2025 1:59:07 PM EST |
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/27/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:07 PM EST |
| 32.50 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:59:07 PM EST |
| 35.00 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.80 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 37.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.73 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.30 | 0.30 | +0.05 | +20.00% | 1 | 206 | 0.62 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 202 | 0.52 | -0.07 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 45.00 | 0.25 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 693 | 0.49 | -0.09 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 1:59:07 PM EST |
| 47.50 | 0.40 | 0.75 | 0.63 | +0.04 | +6.78% | 1 | 176 | 0.45 | -0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 0.70 | 1.05 | 0.80 | -0.20 | -20.00% | 1 | 145 | 0.43 | -0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 52.50 | 1.15 | 1.40 | 1.40 | +0.35 | +33.34% | 2 | 42 | 0.39 | -0.24 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 55.00 | 1.80 | 2.10 | 2.41 | 0.00 | 0.00% | 0 | 4,583 | 0.36 | -0.34 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 57.50 | 2.65 | 3.00 | 3.14 | 0.00 | 0.00% | 0 | 53 | 0.33 | -0.48 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 4.00 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 53 | 0.32 | -0.63 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 62.50 | 5.80 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.76 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 65.00 | 7.90 | 8.20 | 8.70 | -2.80 | -24.35% | 1 | 3 | 0.30 | -0.86 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 67.50 | 10.30 | 10.50 | 10.35 | +2.20 | +27.00% | 1 | 1 | 0.35 | -0.92 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 70.00 | 12.60 | 13.00 | 14.68 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.95 | 0.01 | -0.01 | 2/11/2025 | 5/27/2025 1:59:07 PM EST |
| 75.00 | 16.10 | 19.80 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 80.00 | 22.50 | 24.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 85.00 | 26.30 | 29.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |