Options Chain for BRUKER CORP COM (BRKR) - $48.41 as of 12/12/2025 9:12:38 AM 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 | 26.90 | 30.80 | 28.85 | % | 1.65 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 20.00 | 24.40 | 28.30 | 26.35 | 16.47 | 0.00 | 0.00% | 1.32 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/11/2025 3:59:56 PM EST |
| 22.50 | 22.40 | 25.40 | 23.90 | 14.90 | 0.00 | 0.00% | 1.06 | 0 | 48 | 4.50 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 3:59:56 PM EST |
| 25.00 | 19.40 | 23.30 | 21.35 | 13.75 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:56 PM EST |
| 27.50 | 16.90 | 20.80 | 18.85 | 20.40 | 0.00 | 0.00% | 0.69 | 0 | 5 | 3.77 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:56 PM EST |
| 30.00 | 14.30 | 18.30 | 16.30 | 16.68 | 0.00 | 0.00% | 0.54 | 0 | 108 | 3.29 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:56 PM EST |
| 32.50 | 11.90 | 15.80 | 13.85 | 14.00 | 0.00 | 0.00% | 0.43 | 0 | 199 | 2.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 35.00 | 9.60 | 12.60 | 11.10 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 302 | 1.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 37.50 | 6.80 | 9.70 | 8.25 | 10.50 | 0.00 | 0.00% | 0.22 | 0 | 165 | 1.34 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:56 PM EST |
| 40.00 | 4.40 | 8.00 | 6.20 | 7.36 | 0.00 | 0.00% | 0.15 | 0 | 533 | 1.49 | 0.99 | 0.01 | -0.02 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 42.50 | 2.20 | 5.50 | 3.85 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 486 | 1.13 | 0.91 | 0.05 | -0.09 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 45.00 | 1.80 | 4.10 | 2.95 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 419 | 1.18 | 0.72 | 0.10 | -0.11 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 47.50 | 0.75 | 1.30 | 1.03 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 887 | 0.47 | 0.43 | 0.12 | -0.10 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 50.00 | 0.10 | 1.10 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.58 | 0.17 | 0.08 | -0.06 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 52.50 | 0.05 | 1.40 | 0.73 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.83 | 0.05 | 0.03 | -0.02 | 12/4/2025 | 12/11/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.34 | 0.01 | 0.01 | -0.01 | 12/1/2025 | 12/11/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 22 | 5.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/11/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 465 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.53 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.34 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.20 | -0.01 | 0.01 | -0.02 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 42.50 | 0.10 | 0.85 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.69 | -0.09 | 0.05 | -0.09 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 1.35 | 0.70 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.49 | -0.28 | 0.10 | -0.11 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 47.50 | 0.75 | 4.10 | 2.43 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 35 | 1.33 | -0.57 | 0.12 | -0.10 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 50.00 | 1.95 | 4.90 | 3.43 | 13.89 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.03 | -0.83 | 0.08 | -0.06 | 10/3/2025 | 12/11/2025 3:59:56 PM EST |
| 52.50 | 4.20 | 8.00 | 6.10 | % | 0.12 | 0 | 0 | 1.55 | -0.95 | 0.03 | -0.02 | 12/11/2025 3:59:56 PM EST | |||
| 55.00 | 6.70 | 10.80 | 8.75 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.93 | -0.99 | 0.01 | -0.01 | 8/8/2025 | 12/11/2025 3:59:56 PM EST |
| 60.00 | 11.70 | 15.60 | 13.65 | % | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 65.00 | 16.70 | 20.60 | 18.65 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST |