Options Chain for BRUKER CORP COM (BRKR) - $58.21 as of 11/2/2026 8:02:34 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 | 37.10 | 39.50 | 38.30 | 34.65 | 0.00 | 0.00% | 2.19 | 0 | 13 | 2.60 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 11/2/2026 3:59:53 PM EST |
| 20.00 | 34.70 | 37.00 | 35.85 | 32.17 | 0.00 | 0.00% | 1.79 | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 11/2/2026 3:59:53 PM EST |
| 22.50 | 32.10 | 34.50 | 33.30 | 36.20 | 0.00 | 0.00% | 1.48 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 11/2/2026 3:59:53 PM EST |
| 25.00 | 29.60 | 32.10 | 30.85 | 27.74 | 0.00 | 0.00% | 1.23 | 0 | 14 | 1.91 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/2/2026 3:59:53 PM EST |
| 27.50 | 27.10 | 29.40 | 28.25 | % | 1.03 | 0 | 20 | 1.63 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 30.00 | 24.70 | 27.10 | 25.90 | 33.50 | 0.00 | 0.00% | 0.86 | 0 | 52 | 1.53 | 0.99 | 0.00 | 0.00 | 9/17/2026 | 11/2/2026 3:59:53 PM EST |
| 32.50 | 22.20 | 24.70 | 23.45 | 29.70 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.40 | 0.99 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 35.00 | 19.80 | 22.10 | 20.95 | 32.10 | 0.00 | 0.00% | 0.60 | 0 | 32 | 1.22 | 0.98 | 0.00 | -0.01 | 9/30/2026 | 11/2/2026 3:59:53 PM EST |
| 37.50 | 17.50 | 19.80 | 18.65 | 27.40 | 0.00 | 0.00% | 0.50 | 0 | 47 | 1.13 | 0.96 | 0.01 | -0.02 | 9/29/2026 | 11/2/2026 3:59:53 PM EST |
| 40.00 | 15.40 | 17.50 | 16.45 | 22.42 | 0.00 | 0.00% | 0.41 | 0 | 389 | 1.04 | 0.93 | 0.01 | -0.02 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 42.50 | 13.10 | 15.30 | 14.20 | 17.90 | 0.00 | 0.00% | 0.33 | 0 | 130 | 0.98 | 0.89 | 0.01 | -0.03 | 8/21/2026 | 11/2/2026 3:59:53 PM EST |
| 45.00 | 11.00 | 13.40 | 12.20 | 14.80 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.67 | 0.84 | 0.02 | -0.04 | 8/17/2026 | 11/2/2026 3:59:53 PM EST |
| 47.50 | 9.30 | 11.30 | 10.30 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.69 | 0.79 | 0.02 | -0.05 | 8/10/2026 | 11/2/2026 3:59:53 PM EST |
| 50.00 | 7.90 | 9.10 | 8.50 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.67 | 0.72 | 0.03 | -0.05 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 52.50 | 5.80 | 8.00 | 6.90 | 11.82 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.65 | 0.65 | 0.03 | -0.06 | 10/29/2026 | 11/2/2026 3:59:53 PM EST |
| 55.00 | 4.50 | 7.00 | 5.75 | 8.48 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.67 | 0.58 | 0.03 | -0.06 | 10/22/2026 | 11/2/2026 3:59:53 PM EST |
| 57.50 | 3.60 | 5.80 | 4.70 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.67 | 0.50 | 0.03 | -0.06 | 10/22/2026 | 11/2/2026 3:59:53 PM EST |
| 60.00 | 3.10 | 4.60 | 3.85 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 675 | 0.68 | 0.43 | 0.03 | -0.06 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 62.50 | 1.65 | 3.80 | 2.73 | 3.05 | -0.05 | -1.62% | 0.04 | 3 | 220 | 0.63 | 0.37 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 65.00 | 1.70 | 3.70 | 2.70 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 330 | 0.71 | 0.31 | 0.03 | -0.05 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 67.50 | 1.25 | 3.60 | 2.43 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.75 | 0.26 | 0.02 | -0.05 | 10/5/2026 | 11/2/2026 3:59:53 PM EST |
| 70.00 | 0.50 | 2.35 | 1.43 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.65 | 0.22 | 0.02 | -0.05 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 72.50 | 0.05 | 2.65 | 1.35 | % | 0.02 | 0 | 0 | 0.64 | 0.19 | 0.02 | -0.04 | 11/2/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 763 | 0.96 | 0.14 | 0.02 | -0.03 | 10/22/2026 | 11/2/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.90 | 0.09 | 0.01 | -0.03 | 10/1/2026 | 11/2/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.73 | 0.08 | 0.01 | -0.03 | 9/18/2026 | 11/2/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.02 | 0.04 | 0.01 | -0.01 | 9/30/2026 | 11/2/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.08 | 0.03 | 0.00 | -0.01 | 11/2/2026 3:59:53 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 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/2/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 11/2/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/2/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 11/2/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.40 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 11/2/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.23 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.15 | -0.02 | 0.00 | -0.01 | 10/21/2026 | 11/2/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 1.30 | 0.65 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.07 | -0.04 | 0.01 | -0.02 | 8/4/2026 | 11/2/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.00 | -0.07 | 0.01 | -0.02 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 42.50 | 0.10 | 1.85 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.68 | -0.11 | 0.01 | -0.03 | 10/13/2026 | 11/2/2026 3:59:53 PM EST |
| 45.00 | 0.30 | 2.40 | 1.35 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.67 | -0.16 | 0.02 | -0.04 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 47.50 | 1.00 | 2.80 | 1.90 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.68 | -0.21 | 0.02 | -0.05 | 10/13/2026 | 11/2/2026 3:59:53 PM EST |
| 50.00 | 1.60 | 3.70 | 2.65 | 1.84 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.68 | -0.28 | 0.03 | -0.05 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 52.50 | 2.20 | 4.70 | 3.45 | 2.19 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.65 | -0.35 | 0.03 | -0.06 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 55.00 | 3.60 | 5.80 | 4.70 | 4.26 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.67 | -0.42 | 0.03 | -0.06 | 10/13/2026 | 11/2/2026 3:59:53 PM EST |
| 57.50 | 5.00 | 7.10 | 6.05 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.66 | -0.50 | 0.03 | -0.06 | 10/12/2026 | 11/2/2026 3:59:53 PM EST |
| 60.00 | 7.10 | 8.70 | 7.90 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.71 | -0.57 | 0.03 | -0.06 | 10/14/2026 | 11/2/2026 3:59:53 PM EST |
| 62.50 | 8.10 | 10.30 | 9.20 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.65 | -0.63 | 0.03 | -0.06 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 65.00 | 10.50 | 12.20 | 11.35 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.69 | -0.69 | 0.03 | -0.05 | 9/4/2026 | 11/2/2026 3:59:53 PM EST |
| 67.50 | 12.10 | 14.10 | 13.10 | % | 0.19 | 0 | 0 | 0.64 | -0.74 | 0.02 | -0.05 | 11/2/2026 3:59:53 PM EST | |||
| 70.00 | 14.30 | 16.50 | 15.40 | 11.20 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.89 | -0.78 | 0.02 | -0.05 | 9/17/2026 | 11/2/2026 3:59:53 PM EST |
| 72.50 | 16.40 | 18.80 | 17.60 | % | 0.24 | 0 | 0 | 0.93 | -0.81 | 0.02 | -0.04 | 11/2/2026 3:59:53 PM EST | |||
| 75.00 | 18.70 | 21.10 | 19.90 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.90 | -0.86 | 0.02 | -0.03 | 5/12/2026 | 11/2/2026 3:59:53 PM EST |
| 80.00 | 23.40 | 25.70 | 24.55 | % | 0.31 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.03 | 11/2/2026 3:59:53 PM EST | |||
| 85.00 | 28.20 | 30.60 | 29.40 | % | 0.35 | 0 | 0 | 1.11 | -0.92 | 0.01 | -0.03 | 11/2/2026 3:59:53 PM EST | |||
| 90.00 | 33.10 | 35.60 | 34.35 | 38.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.11 | -0.96 | 0.01 | -0.01 | 8/5/2026 | 11/2/2026 3:59:53 PM EST |
| 95.00 | 38.10 | 40.50 | 39.30 | % | 0.41 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST |