Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $61.38 as of 8/12/2025 2:07:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.50 | 31.70 | 30.10 | % | 0.93 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 35.00 | 27.30 | 29.00 | 28.15 | 26.19 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 37.50 | 24.20 | 26.20 | 25.20 | 23.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 40.00 | 21.10 | 23.20 | 22.15 | % | 0.55 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 42.50 | 19.10 | 20.80 | 19.95 | 20.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:58 AM EST |
| 45.00 | 16.00 | 18.30 | 17.15 | % | 0.38 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 47.50 | 15.10 | 15.80 | 15.45 | 15.71 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:58 AM EST |
| 50.00 | 12.50 | 13.40 | 12.95 | 13.15 | 0.00 | 0.00% | 0.26 | 0 | 31 | 2.10 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 52.50 | 9.90 | 10.90 | 10.40 | 8.85 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 55.00 | 7.30 | 8.30 | 7.80 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 91 | 1.35 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 57.50 | 5.40 | 5.80 | 5.60 | 5.45 | +1.45 | +36.25% | 0.10 | 5 | 593 | 0.79 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 60.00 | 3.00 | 3.30 | 3.15 | 2.85 | +0.84 | +41.80% | 0.05 | 1 | 566 | 0.42 | 0.89 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 62.50 | 0.95 | 1.25 | 1.10 | 0.95 | +0.35 | +58.34% | 0.02 | 13 | 3,678 | 0.32 | 0.56 | 0.20 | -0.14 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 20 | 422 | 0.30 | 0.10 | 0.10 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.53 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:58 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:58 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:58 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,630 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 2,642 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.62 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 0.00 | 22 | 5,547 | 0.45 | -0.11 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 62.50 | 0.45 | 0.65 | 0.55 | 0.59 | -1.04 | -63.81% | 0.01 | 1 | 20 | 0.34 | -0.44 | 0.20 | -0.14 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 65.00 | 1.90 | 2.25 | 2.08 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.50 | -0.90 | 0.10 | -0.05 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 67.50 | 4.20 | 6.50 | 5.35 | % | 0.08 | 0 | 0 | 1.50 | -1.00 | 0.01 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 70.00 | 6.60 | 8.60 | 7.60 | % | 0.11 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 72.50 | 9.20 | 11.50 | 10.35 | % | 0.14 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 75.00 | 11.80 | 14.10 | 12.95 | % | 0.17 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 80.00 | 16.80 | 19.10 | 17.95 | % | 0.22 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |