Options Chain for BRUKER CORP COM (BRKR) - $49.03 as of 11/26/2025 8:09:51 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 | 22.20 | 26.10 | 24.15 | % | 0.97 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 27.50 | 19.70 | 22.90 | 21.30 | % | 0.77 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 30.00 | 17.30 | 21.20 | 19.25 | % | 0.64 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 32.50 | 15.00 | 18.00 | 16.50 | % | 0.51 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 35.00 | 12.60 | 16.80 | 14.70 | % | 0.42 | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 37.50 | 10.30 | 14.30 | 12.30 | % | 0.33 | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 40.00 | 8.10 | 12.10 | 10.10 | % | 0.25 | 0 | 0 | 0.97 | 0.90 | 0.02 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 42.50 | 6.80 | 9.20 | 8.00 | 6.91 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | 0.83 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 4.00 | 8.00 | 6.00 | 6.50 | +1.50 | +30.00% | 0.13 | 3 | 9 | 0.79 | 0.73 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 4.20 | 5.10 | 4.65 | 4.02 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.51 | 0.62 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 2.80 | 3.80 | 3.30 | 3.30 | -0.01 | -0.31% | 0.07 | 3 | 381 | 0.49 | 0.51 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 2.05 | 2.40 | 2.23 | 2.20 | +0.90 | +69.24% | 0.04 | 233 | 1 | 0.47 | 0.40 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 1.10 | 2.15 | 1.63 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.48 | 0.30 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.73 | 0.16 | 0.03 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.97 | 0.07 | 0.02 | -0.01 | 11/26/2025 4:00:01 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 32.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.08 | -0.02 | 0.01 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 37.50 | 0.10 | 1.25 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.61 | -0.05 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.05 | -0.10 | 0.02 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 42.50 | 0.50 | 1.60 | 1.05 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.17 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 1.00 | 2.35 | 1.68 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.27 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 1.60 | 3.20 | 2.40 | 3.00 | % | 0.05 | 1 | 0 | 0.45 | -0.38 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST | |
| 50.00 | 3.30 | 4.50 | 3.90 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.49 | 0.05 | -0.04 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 5.10 | 5.80 | 5.45 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.04 | -0.04 | 11/26/2025 4:00:01 PM EST | |||
| 55.00 | 5.10 | 9.20 | 7.15 | % | 0.13 | 0 | 0 | 0.78 | -0.70 | 0.04 | -0.03 | 11/26/2025 4:00:01 PM EST | |||
| 60.00 | 9.30 | 13.30 | 11.30 | % | 0.19 | 0 | 0 | 0.84 | -0.84 | 0.03 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 65.00 | 14.10 | 18.00 | 16.05 | % | 0.25 | 0 | 0 | 0.94 | -0.93 | 0.02 | -0.01 | 11/26/2025 4:00:01 PM EST |