Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $49.01 as of 5/29/2026 3:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.40 | 22.40 | 21.40 | % | 0.78 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:17 PM EST | |||
| 30.00 | 17.90 | 20.00 | 18.95 | % | 0.63 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:17 PM EST | |||
| 32.50 | 15.40 | 17.40 | 16.40 | % | 0.50 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:17 PM EST | |||
| 35.00 | 12.90 | 15.40 | 14.15 | 13.88 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.59 | 0.99 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:17 PM EST |
| 37.50 | 10.50 | 12.70 | 11.60 | % | 0.31 | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 5/29/2026 1:58:17 PM EST | |||
| 40.00 | 8.20 | 9.60 | 8.90 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 5/8/2026 | 5/29/2026 1:58:17 PM EST |
| 42.50 | 6.20 | 7.20 | 6.70 | 5.91 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.68 | 0.91 | 0.03 | -0.02 | 5/5/2026 | 5/29/2026 1:58:17 PM EST |
| 45.00 | 4.20 | 4.90 | 4.55 | 4.50 | +0.22 | +5.14% | 0.10 | 10 | 29 | 0.46 | 0.81 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 47.50 | 2.25 | 2.55 | 2.40 | 2.37 | +0.02 | +0.86% | 0.05 | 1 | 319 | 0.36 | 0.65 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 50.00 | 0.95 | 1.20 | 1.08 | 1.01 | +0.08 | +8.61% | 0.02 | 22 | 973 | 0.33 | 0.40 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 52.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 2 | 960 | 0.33 | 0.19 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 0.00 | 2 | 103 | 0.36 | 0.08 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 12 | 0.41 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:17 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:17 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:17 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:17 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:58:17 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.98 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:17 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.65 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:17 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 383 | 0.51 | -0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 42.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 907 | 0.45 | -0.09 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.05 | -10.87% | 0.01 | 5 | 1,167 | 0.39 | -0.19 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 47.50 | 0.80 | 1.10 | 0.95 | 1.10 | 0.00 | 0.00% | 0.02 | 2 | 193 | 0.34 | -0.35 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 1:58:17 PM EST |
| 50.00 | 2.00 | 2.20 | 2.10 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 291 | 0.33 | -0.60 | 0.10 | -0.04 | 5/27/2026 | 5/29/2026 1:58:17 PM EST |
| 52.50 | 3.50 | 4.40 | 3.95 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | -0.81 | 0.07 | -0.03 | 5/14/2026 | 5/29/2026 1:58:17 PM EST |
| 55.00 | 5.70 | 6.70 | 6.20 | 10.34 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.92 | 0.04 | -0.02 | 4/10/2026 | 5/29/2026 1:58:17 PM EST |
| 57.50 | 7.80 | 9.40 | 8.60 | % | 0.15 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 5/29/2026 1:58:17 PM EST | |||
| 60.00 | 10.10 | 11.80 | 10.95 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:17 PM EST | |||
| 65.00 | 14.90 | 17.20 | 16.05 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:17 PM EST |