Options Chain for BROOKFIELD CORP CL A LTD VT SH (BN) - $46.08 as of 5/29/2026 3:53:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 22.60 | 20.65 | % | 0.83 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 30.00 | 13.80 | 17.60 | 15.70 | % | 0.52 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 32.00 | 12.00 | 15.60 | 13.80 | 13.03 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:04 PM EST |
| 33.00 | 11.50 | 14.60 | 13.05 | % | 0.40 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 34.00 | 10.00 | 13.60 | 11.80 | 12.58 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:04 PM EST |
| 35.00 | 8.80 | 12.80 | 10.80 | % | 0.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 36.00 | 8.00 | 11.80 | 9.90 | % | 0.28 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 37.00 | 7.90 | 10.80 | 9.35 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.42 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 38.00 | 7.30 | 8.70 | 8.00 | % | 0.21 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 39.00 | 6.40 | 7.90 | 7.15 | % | 0.18 | 0 | 0 | 0.94 | 0.97 | 0.02 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 40.00 | 5.40 | 6.80 | 6.10 | 6.05 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.81 | 0.93 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 41.00 | 4.60 | 5.80 | 5.20 | 6.66 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.73 | 0.89 | 0.04 | -0.02 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 42.00 | 3.70 | 4.90 | 4.30 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.44 | 0.85 | 0.06 | -0.02 | 5/5/2026 | 5/29/2026 4:00:04 PM EST |
| 43.00 | 2.80 | 4.00 | 3.40 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.41 | 0.78 | 0.08 | -0.03 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 44.00 | 2.20 | 2.65 | 2.43 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.35 | 0.70 | 0.10 | -0.03 | 5/15/2026 | 5/29/2026 4:00:04 PM EST |
| 45.00 | 1.55 | 1.80 | 1.68 | 1.91 | -0.09 | -4.50% | 0.04 | 2 | 222 | 0.31 | 0.59 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 46.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.45 | -28.13% | 0.02 | 11 | 270 | 0.28 | 0.47 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 47.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.30 | -30.00% | 0.01 | 11 | 320 | 0.28 | 0.35 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 48.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.20 | -33.34% | 0.01 | 6 | 2,834 | 0.28 | 0.23 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 49.00 | 0.15 | 0.25 | 0.20 | 0.39 | +0.05 | +14.71% | 0.00 | 3 | 541 | 0.27 | 0.15 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 20 | 2,332 | 0.25 | 0.09 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 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 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.91 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.72 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.56 | -0.03 | 0.02 | -0.01 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 141 | 0.40 | -0.07 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 41.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 75 | 0.36 | -0.11 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 42.00 | 0.15 | 0.40 | 0.28 | 0.41 | +0.11 | +36.67% | 0.01 | 1 | 61 | 0.35 | -0.15 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 43.00 | 0.30 | 0.55 | 0.43 | 0.39 | +0.04 | +11.43% | 0.01 | 3 | 75 | 0.33 | -0.22 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 44.00 | 0.55 | 1.00 | 0.78 | 0.80 | +0.30 | +60.00% | 0.02 | 46 | 105 | 0.35 | -0.30 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 45.00 | 0.95 | 1.25 | 1.10 | 1.22 | +0.52 | +74.29% | 0.02 | 24 | 519 | 0.33 | -0.41 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 46.00 | 1.25 | 1.60 | 1.43 | 1.30 | +0.15 | +13.05% | 0.03 | 2 | 141 | 0.29 | -0.53 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 47.00 | 1.85 | 2.30 | 2.08 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.30 | -0.65 | 0.12 | -0.03 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 48.00 | 2.50 | 2.95 | 2.73 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.27 | -0.77 | 0.10 | -0.02 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 49.00 | 2.70 | 3.90 | 3.30 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.85 | 0.08 | -0.02 | 5/15/2026 | 5/29/2026 4:00:04 PM EST |
| 50.00 | 4.10 | 4.60 | 4.35 | 4.30 | -0.70 | -14.00% | 0.09 | 1 | 31 | 0.34 | -0.91 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 55.00 | 7.80 | 10.60 | 9.20 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:04 PM EST |
| 60.00 | 12.50 | 15.60 | 14.05 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 65.00 | 17.30 | 20.60 | 18.95 | 19.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:04 PM EST |