Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $55.28 as of 7/1/2025 6:08:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.40 | 31.80 | 30.28 | 0.00 | 0.00% | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 27.50 | 26.10 | 29.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 30.00 | 23.70 | 26.80 | 25.48 | 0.00 | 0.00% | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 32.50 | 21.20 | 24.10 | 23.18 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 35.00 | 18.90 | 22.20 | 20.14 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 37.50 | 16.40 | 19.70 | 17.84 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 40.00 | 13.80 | 17.20 | 14.72 | -0.72 | -4.67% | 1 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 42.50 | 10.90 | 14.70 | 12.23 | -0.84 | -6.43% | 1 | 37 | 0.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 45.00 | 8.30 | 12.30 | 12.89 | 0.00 | 0.00% | 0 | 25 | 0.94 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 7/1/2025 3:59:49 PM EST |
| 47.50 | 7.10 | 8.60 | 7.10 | 0.00 | 0.00% | 0 | 63 | 0.65 | 0.94 | 0.02 | -0.02 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 50.00 | 5.20 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 486 | 0.44 | 0.86 | 0.04 | -0.03 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 52.50 | 3.10 | 3.40 | 3.40 | +0.20 | +6.25% | 2 | 385 | 0.37 | 0.73 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 55.00 | 1.40 | 1.75 | 1.68 | +0.18 | +12.00% | 26 | 606 | 0.33 | 0.51 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 57.50 | 0.45 | 0.75 | 0.50 | -0.07 | -12.29% | 56 | 296 | 0.32 | 0.27 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 60.00 | 0.05 | 0.30 | 0.14 | -0.07 | -33.34% | 7 | 699 | 0.32 | 0.10 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 120 | 0.48 | 0.03 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.48 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/1/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 7/1/2025 3:59:49 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 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/1/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.44 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/1/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.90 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/1/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 206 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 581 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 950 | 0.64 | -0.01 | 0.01 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 47.50 | 0.05 | 0.25 | 0.43 | +0.28 | +186.67% | 1 | 195 | 0.47 | -0.06 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 50.00 | 0.10 | 0.55 | 0.25 | 0.00 | 0.00% | 1 | 261 | 0.40 | -0.14 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 52.50 | 0.35 | 1.25 | 0.71 | -0.04 | -5.34% | 26 | 1,553 | 0.38 | -0.27 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 55.00 | 1.10 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 5,708 | 0.32 | -0.49 | 0.10 | -0.05 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 57.50 | 2.20 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 84 | 0.27 | -0.73 | 0.09 | -0.04 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 60.00 | 3.50 | 6.50 | 4.59 | 0.00 | 0.00% | 0 | 60 | 0.63 | -0.90 | 0.05 | -0.02 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 62.50 | 5.50 | 9.30 | 6.53 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.97 | 0.02 | -0.01 | 6/5/2025 | 7/1/2025 3:59:49 PM EST |
| 65.00 | 7.90 | 11.80 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.99 | 0.01 | 0.00 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 67.50 | 10.70 | 14.30 | 13.85 | 0.00 | 0.00% | 0 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 70.00 | 13.60 | 16.20 | 14.68 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 7/1/2025 3:59:49 PM EST |
| 75.00 | 17.90 | 21.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 80.00 | 23.50 | 26.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 85.00 | 28.40 | 31.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST |