Options Chain for BRUKER CORP COM (BRKR) - $35.93 as of 10/10/2025 2:49:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 19.50 | 18.25 | 15.29 | 0.00 | 0.00% | 1.04 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:58 PM EST |
| 20.00 | 14.60 | 17.00 | 15.80 | % | 0.79 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 22.50 | 12.00 | 14.60 | 13.30 | 9.21 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:58 PM EST |
| 25.00 | 9.30 | 10.60 | 9.95 | 10.15 | +0.05 | +0.50% | 0.40 | 2 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 27.50 | 7.20 | 9.60 | 8.40 | 8.34 | -0.46 | -5.23% | 0.31 | 1 | 380 | 2.85 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 30.00 | 5.10 | 5.50 | 5.30 | 5.50 | -0.90 | -14.07% | 0.18 | 2 | 568 | 1.28 | 0.95 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 32.50 | 2.75 | 3.30 | 3.03 | 3.36 | -0.42 | -11.12% | 0.09 | 8 | 114 | 0.63 | 0.82 | 0.08 | -0.07 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 35.00 | 1.25 | 1.55 | 1.40 | 1.53 | -0.28 | -15.47% | 0.04 | 8 | 1,328 | 0.64 | 0.54 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 37.50 | 0.30 | 0.55 | 0.43 | 0.53 | -0.07 | -11.67% | 0.01 | 8 | 374 | 0.67 | 0.26 | 0.10 | -0.08 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.28 | -80.00% | 0.00 | 2 | 801 | 0.70 | 0.10 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.47 | 0.02 | 0.02 | -0.01 | 10/6/2025 | 10/10/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 1:58:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 611 | 0.94 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 631 | 0.75 | -0.05 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.10 | +50.00% | 0.01 | 15 | 194 | 0.67 | -0.18 | 0.08 | -0.07 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 35.00 | 1.10 | 1.20 | 1.15 | 1.12 | +0.32 | +40.00% | 0.03 | 19 | 269 | 0.64 | -0.46 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 37.50 | 2.55 | 3.40 | 2.98 | 2.56 | +0.53 | +26.11% | 0.08 | 8 | 55 | 0.75 | -0.74 | 0.10 | -0.08 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 40.00 | 3.70 | 6.20 | 4.95 | 6.06 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.52 | -0.90 | 0.05 | -0.04 | 10/1/2025 | 10/10/2025 1:58:58 PM EST |
| 42.50 | 5.60 | 8.00 | 6.80 | 10.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.36 | -0.98 | 0.02 | -0.01 | 9/17/2025 | 10/10/2025 1:58:58 PM EST |
| 45.00 | 7.90 | 10.50 | 9.20 | 11.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 10/10/2025 1:58:58 PM EST |
| 47.50 | 10.40 | 12.90 | 11.65 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST |