Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $55.97 as of 5/30/2025 6:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 26.70 | 30.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 24.20 | 27.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.50 | 21.70 | 25.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 19.30 | 22.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 37.50 | 16.70 | 19.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 14.20 | 17.70 | 19.14 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 12.10 | 15.10 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 10.10 | 12.60 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 47.50 | 8.60 | 9.40 | 10.71 | 0.00 | 0.00% | 0 | 300 | 0.63 | 0.93 | 0.02 | -0.03 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 5.90 | 7.10 | 6.37 | -3.66 | -36.50% | 1 | 2 | 0.37 | 0.87 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 52.50 | 4.30 | 4.70 | 3.84 | 0.00 | 0.00% | 0 | 238 | 0.41 | 0.78 | 0.06 | -0.05 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 2.40 | 3.20 | 2.05 | -0.22 | -9.70% | 5 | 258 | 0.40 | 0.63 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 57.50 | 1.05 | 1.30 | 1.20 | +0.15 | +14.29% | 37 | 194 | 0.31 | 0.40 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.40 | 0.65 | 0.35 | -0.07 | -16.67% | 5 | 126 | 0.32 | 0.21 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 62.50 | 0.20 | 0.30 | 0.29 | +0.09 | +45.00% | 7 | 269 | 0.34 | 0.10 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 25 | 603 | 0.36 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.10 | 0.10 | +0.07 | +233.34% | 277 | 580 | 0.61 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 68 | 0.71 | -0.04 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 0.05 | 0.75 | 0.25 | -0.15 | -37.50% | 2 | 2,127 | 0.55 | -0.07 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.35 | 0.80 | 0.45 | -0.02 | -4.26% | 12 | 54 | 0.45 | -0.13 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 52.50 | 0.60 | 1.05 | 0.85 | -0.05 | -5.56% | 1,384 | 432 | 0.42 | -0.22 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 1.10 | 1.70 | 1.61 | +0.08 | +5.23% | 14 | 726 | 0.37 | -0.37 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 57.50 | 1.90 | 3.20 | 2.70 | -0.40 | -12.91% | 13 | 133 | 0.34 | -0.60 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 4.10 | 4.70 | 4.37 | -0.53 | -10.82% | 38 | 204 | 0.35 | -0.79 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 62.50 | 5.20 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.90 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 8.40 | 10.20 | 7.58 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.96 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 67.50 | 10.70 | 12.70 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |