Options Chain for BRUKER CORP COM (BRKR) - $34.07 as of 8/22/2025 7:50:49 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 | 16.10 | 20.20 | 18.15 | % | 1.04 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 13.90 | 17.50 | 15.70 | % | 0.78 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 11.20 | 15.20 | 13.20 | % | 0.59 | 0 | 0 | 1.18 | 0.97 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 8.90 | 12.80 | 10.85 | 9.25 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.83 | 0.94 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 6.60 | 10.30 | 8.45 | 8.60 | +0.75 | +9.56% | 0.31 | 1 | 1 | 0.61 | 0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 6.50 | 8.30 | 7.40 | 6.70 | +1.96 | +41.35% | 0.25 | 1 | 5 | 0.79 | 0.81 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 4.70 | 5.10 | 4.90 | 3.93 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.59 | 0.70 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 3.20 | 3.40 | 3.30 | 3.37 | +0.87 | +34.80% | 0.09 | 10 | 24 | 0.54 | 0.57 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 2.00 | 2.45 | 2.23 | 2.25 | +0.60 | +36.37% | 0.06 | 2 | 14 | 0.53 | 0.44 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 1.30 | 1.45 | 1.38 | 1.45 | +0.35 | +31.82% | 0.03 | 2 | 555 | 0.52 | 0.32 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 0.75 | 0.90 | 0.83 | 0.85 | +0.34 | +66.67% | 0.02 | 7 | 17 | 0.53 | 0.22 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.54 | +0.09 | +20.00% | 0.01 | 1 | 8 | 0.59 | 0.14 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.88 | 0.09 | 0.02 | -0.01 | 8/22/2025 3:59:47 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 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.52 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.06 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 0.35 | 1.00 | 0.68 | 0.55 | -0.10 | -15.39% | 0.02 | 12 | 36 | 0.66 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.85 | 0.95 | 0.90 | 0.83 | -0.47 | -36.16% | 0.03 | 4 | 76 | 0.57 | -0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 1.55 | 1.65 | 1.60 | 1.54 | -0.71 | -31.56% | 0.05 | 2 | 7 | 0.55 | -0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 2.55 | 2.65 | 2.60 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.53 | -0.43 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 3.90 | 4.10 | 4.00 | 3.90 | % | 0.11 | 46 | 0 | 0.52 | -0.56 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 40.00 | 4.50 | 7.70 | 6.10 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.59 | -0.68 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 7.00 | 8.10 | 7.55 | % | 0.18 | 0 | 0 | 0.48 | -0.78 | 0.04 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 8.80 | 10.30 | 9.55 | % | 0.21 | 0 | 0 | 0.61 | -0.86 | 0.03 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 47.50 | 10.90 | 14.00 | 12.45 | % | 0.26 | 0 | 0 | 0.98 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST |