Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $46.90 as of 7/13/2026 7:28:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.70 | 22.80 | 21.75 | 23.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 3:59:52 PM EST |
| 27.50 | 18.20 | 20.30 | 19.25 | % | 0.70 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 30.00 | 15.90 | 17.80 | 16.85 | % | 0.56 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 32.50 | 13.40 | 15.30 | 14.35 | % | 0.44 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 35.00 | 11.00 | 12.00 | 11.50 | 11.44 | -0.21 | -1.81% | 0.33 | 1 | 12 | 2.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 37.50 | 8.40 | 10.30 | 9.35 | 9.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 40.00 | 5.90 | 7.80 | 6.85 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 201 | 2.05 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:52 PM EST |
| 42.50 | 3.70 | 4.80 | 4.25 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 71 | 1.23 | 1.00 | 0.01 | 0.00 | 6/25/2026 | 7/13/2026 3:59:52 PM EST |
| 45.00 | 1.50 | 2.15 | 1.83 | 1.75 | -0.20 | -10.26% | 0.04 | 23 | 187 | 0.54 | 0.81 | 0.17 | -0.04 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 47.50 | 0.15 | 0.50 | 0.33 | 0.30 | -0.14 | -31.82% | 0.01 | 25 | 589 | 0.37 | 0.27 | 0.21 | -0.06 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 850 | 0.51 | 0.02 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 349 | 1.25 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,622 | 0.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,053 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 1.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,642 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 589 | 0.56 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 23 | 10,290 | 0.43 | -0.19 | 0.17 | -0.04 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 47.50 | 1.10 | 1.55 | 1.33 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 1,041 | 0.31 | -0.73 | 0.21 | -0.06 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 50.00 | 2.25 | 4.10 | 3.18 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 326 | 0.88 | -0.98 | 0.03 | -0.01 | 7/2/2026 | 7/13/2026 3:59:52 PM EST |
| 52.50 | 4.80 | 6.90 | 5.85 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:52 PM EST |
| 55.00 | 7.30 | 9.30 | 8.30 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 57.50 | 9.80 | 11.80 | 10.80 | % | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 60.00 | 12.30 | 14.10 | 13.20 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 65.00 | 17.30 | 19.10 | 18.20 | 17.37 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:52 PM EST |
| 70.00 | 22.30 | 24.10 | 23.20 | % | 0.33 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 75.00 | 27.30 | 29.10 | 28.20 | % | 0.38 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST |