Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $54.35 as of 6/20/2025 8:37:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.10 | 24.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 18.10 | 21.20 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 37.50 | 15.60 | 19.00 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 13.00 | 16.30 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 42.50 | 11.30 | 14.10 | % | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 9.80 | 11.70 | % | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 47.50 | 7.60 | 9.10 | 8.15 | % | 1 | 0 | 0.45 | 0.82 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 50.00 | 5.80 | 6.80 | % | 0 | 0 | 0.41 | 0.75 | 0.04 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 52.50 | 3.80 | 4.90 | % | 0 | 0 | 0.37 | 0.65 | 0.05 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 2.30 | 3.30 | % | 0 | 0 | 0.34 | 0.52 | 0.06 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 57.50 | 1.20 | 2.25 | 1.73 | % | 4 | 0 | 0.33 | 0.37 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 60.00 | 0.25 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.26 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 0.05 | 0.95 | % | 0 | 0 | 0.30 | 0.18 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 0.05 | 0.80 | % | 0 | 0 | 0.34 | 0.12 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.05 | % | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 0.05 | 1.00 | % | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 42.50 | 0.05 | 0.95 | % | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 0.10 | 0.95 | % | 0 | 0 | 0.44 | -0.13 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 47.50 | 0.35 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.18 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 0.70 | 1.85 | 1.20 | % | 1 | 0 | 0.38 | -0.25 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 52.50 | 1.40 | 2.60 | % | 0 | 0 | 0.36 | -0.35 | 0.05 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 2.35 | 3.60 | 2.90 | % | 2 | 0 | 0.33 | -0.48 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 57.50 | 3.90 | 5.10 | 4.26 | % | 4 | 0 | 0.33 | -0.63 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 60.00 | 5.20 | 7.10 | % | 0 | 0 | 0.34 | -0.74 | 0.05 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 62.50 | 6.80 | 9.80 | % | 0 | 0 | 0.52 | -0.82 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 8.60 | 12.00 | % | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 13.80 | 17.20 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 19.20 | 22.50 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 23.80 | 27.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |