Options Chain for BRUKER CORP COM (BRKR) - $56.50 as of 11/4/2026 1:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 30.20 | 32.60 | 31.40 | % | 0.97 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 35.00 | 27.70 | 30.10 | 28.90 | % | 0.83 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 37.50 | 25.20 | 27.60 | 26.40 | % | 0.70 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 40.00 | 22.80 | 25.10 | 23.95 | % | 0.60 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 42.50 | 20.20 | 22.70 | 21.45 | % | 0.50 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 11/4/2026 3:59:56 PM EST | |||
| 45.00 | 17.70 | 20.00 | 18.85 | % | 0.42 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 11/4/2026 3:59:56 PM EST | |||
| 47.50 | 15.20 | 17.50 | 16.35 | 14.52 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.37 | 0.98 | 0.01 | -0.02 | 9/18/2026 | 11/4/2026 3:59:56 PM EST |
| 50.00 | 12.80 | 14.90 | 13.85 | 11.02 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.16 | 0.95 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 52.50 | 10.30 | 12.60 | 11.45 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.06 | 0.92 | 0.02 | -0.05 | 10/21/2026 | 11/4/2026 3:59:56 PM EST |
| 55.00 | 8.10 | 10.30 | 9.20 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.94 | 0.86 | 0.02 | -0.08 | 10/22/2026 | 11/4/2026 3:59:56 PM EST |
| 57.50 | 6.40 | 8.30 | 7.35 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.58 | 0.79 | 0.03 | -0.09 | 10/28/2026 | 11/4/2026 3:59:56 PM EST |
| 60.00 | 4.30 | 6.30 | 5.30 | 9.15 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.55 | 0.70 | 0.04 | -0.10 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 62.50 | 3.80 | 4.30 | 4.05 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 586 | 0.62 | 0.59 | 0.05 | -0.11 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 65.00 | 2.05 | 3.80 | 2.93 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 1,149 | 0.64 | 0.48 | 0.05 | -0.11 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 67.50 | 1.60 | 2.40 | 2.00 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.64 | 0.37 | 0.04 | -0.10 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 70.00 | 1.15 | 1.40 | 1.28 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.63 | 0.28 | 0.04 | -0.10 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 72.50 | 0.15 | 1.25 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.57 | 0.22 | 0.03 | -0.09 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 75.00 | 0.15 | 0.85 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.61 | 0.17 | 0.03 | -0.08 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.92 | 0.08 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.29 | 0.03 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.02 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 11/4/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 11/4/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.30 | -0.02 | 0.01 | -0.02 | 10/28/2026 | 11/4/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | -0.05 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.00 | -0.08 | 0.02 | -0.05 | 10/19/2026 | 11/4/2026 3:59:56 PM EST |
| 55.00 | 0.20 | 1.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 0.65 | -0.14 | 0.02 | -0.08 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 57.50 | 0.95 | 1.25 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 333 | 0.67 | -0.21 | 0.03 | -0.09 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 60.00 | 0.85 | 3.30 | 2.08 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.71 | -0.30 | 0.04 | -0.10 | 10/22/2026 | 11/4/2026 3:59:56 PM EST |
| 62.50 | 1.70 | 3.70 | 2.70 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.64 | -0.41 | 0.05 | -0.11 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 65.00 | 3.20 | 4.60 | 3.90 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.62 | -0.52 | 0.05 | -0.11 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 67.50 | 4.80 | 6.70 | 5.75 | % | 0.09 | 0 | 0 | 0.67 | -0.63 | 0.04 | -0.10 | 11/4/2026 3:59:56 PM EST | |||
| 70.00 | 6.30 | 8.40 | 7.35 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | -0.72 | 0.04 | -0.10 | 10/14/2026 | 11/4/2026 3:59:56 PM EST |
| 72.50 | 8.20 | 10.60 | 9.40 | % | 0.13 | 0 | 0 | 0.90 | -0.78 | 0.03 | -0.09 | 11/4/2026 3:59:56 PM EST | |||
| 75.00 | 10.50 | 12.80 | 11.65 | % | 0.16 | 0 | 0 | 0.94 | -0.83 | 0.03 | -0.08 | 11/4/2026 3:59:56 PM EST | |||
| 80.00 | 15.00 | 17.40 | 16.20 | % | 0.20 | 0 | 0 | 1.04 | -0.92 | 0.01 | -0.04 | 11/4/2026 3:59:56 PM EST | |||
| 85.00 | 19.90 | 22.30 | 21.10 | % | 0.25 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.02 | 11/4/2026 3:59:56 PM EST | |||
| 90.00 | 25.50 | 27.00 | 26.25 | % | 0.29 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.02 | 11/4/2026 3:59:56 PM EST |