Options Chain for BRUKER CORP COM (BRKR) - $39.00 as of 10/27/2025 5:03:12 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 | 20.00 | 22.90 | 21.45 | % | 1.23 | 0 | 0 | 2.11 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 20.00 | 17.70 | 20.10 | 18.90 | 16.47 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.69 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/27/2025 3:59:50 PM EST |
| 22.50 | 15.40 | 17.70 | 16.55 | 14.90 | 0.00 | 0.00% | 0.74 | 0 | 48 | 1.48 | 0.97 | 0.01 | -0.01 | 10/15/2025 | 10/27/2025 3:59:50 PM EST |
| 25.00 | 13.30 | 15.40 | 14.35 | 14.57 | 0.00 | 0.00% | 0.57 | 0 | 108 | 1.32 | 0.94 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 27.50 | 11.00 | 13.10 | 12.05 | 12.32 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.17 | 0.90 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 30.00 | 8.00 | 10.20 | 9.10 | 9.60 | 0.00 | 0.00% | 0.30 | 0 | 147 | 0.86 | 0.85 | 0.02 | -0.03 | 10/20/2025 | 10/27/2025 3:59:50 PM EST |
| 32.50 | 7.30 | 8.50 | 7.90 | 8.10 | 0.00 | 0.00% | 0.24 | 0 | 230 | 0.72 | 0.79 | 0.03 | -0.03 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 35.00 | 5.30 | 6.40 | 5.85 | 6.10 | -1.48 | -19.53% | 0.17 | 7 | 302 | 0.64 | 0.71 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 37.50 | 4.30 | 5.00 | 4.65 | 4.50 | -0.60 | -11.77% | 0.12 | 4 | 143 | 0.68 | 0.61 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 40.00 | 3.20 | 4.70 | 3.95 | 3.50 | -0.90 | -20.46% | 0.10 | 324 | 177 | 0.75 | 0.51 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 42.50 | 2.35 | 3.20 | 2.78 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 477 | 0.70 | 0.40 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 45.00 | 1.65 | 2.00 | 1.83 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 233 | 0.65 | 0.31 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 47.50 | 1.15 | 2.40 | 1.78 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 894 | 0.88 | 0.24 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 50.00 | 0.80 | 1.20 | 1.00 | 0.85 | -0.43 | -33.60% | 0.02 | 6 | 306 | 0.68 | 0.18 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 52.50 | 0.20 | 1.10 | 0.65 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.13 | 0.02 | -0.02 | 10/7/2025 | 10/27/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.16 | 0.09 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 10/27/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 10/27/2025 3:59:50 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.64 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.41 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/27/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.20 | -0.03 | 0.01 | -0.01 | 10/8/2025 | 10/27/2025 3:59:50 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.36 | -0.17 | -32.08% | 0.01 | 1 | 61 | 0.82 | -0.06 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 27.50 | 0.50 | 1.05 | 0.78 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 470 | 0.85 | -0.10 | 0.01 | -0.02 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 30.00 | 0.50 | 1.20 | 0.85 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 275 | 0.71 | -0.15 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 32.50 | 1.25 | 1.50 | 1.38 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 274 | 0.69 | -0.21 | 0.03 | -0.03 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 35.00 | 1.95 | 2.95 | 2.45 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 136 | 0.74 | -0.29 | 0.03 | -0.04 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 37.50 | 3.00 | 4.60 | 3.80 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.78 | -0.39 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 40.00 | 4.40 | 5.70 | 5.05 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.76 | -0.49 | 0.04 | -0.04 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 42.50 | 6.00 | 6.50 | 6.25 | 8.07 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.69 | -0.60 | 0.04 | -0.04 | 10/14/2025 | 10/27/2025 3:59:50 PM EST |
| 45.00 | 7.10 | 8.50 | 7.80 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.64 | -0.69 | 0.04 | -0.03 | 9/15/2025 | 10/27/2025 3:59:50 PM EST |
| 47.50 | 9.00 | 10.50 | 9.75 | 14.14 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.61 | -0.76 | 0.03 | -0.03 | 9/2/2025 | 10/27/2025 3:59:50 PM EST |
| 50.00 | 10.80 | 12.90 | 11.85 | 13.89 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.87 | -0.82 | 0.03 | -0.02 | 10/3/2025 | 10/27/2025 3:59:50 PM EST |
| 52.50 | 12.30 | 16.20 | 14.25 | % | 0.27 | 0 | 0 | 1.12 | -0.87 | 0.02 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 55.00 | 14.50 | 18.70 | 16.60 | 24.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.20 | -0.91 | 0.02 | -0.01 | 8/8/2025 | 10/27/2025 3:59:50 PM EST |
| 60.00 | 19.30 | 23.30 | 21.30 | % | 0.36 | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 65.00 | 24.30 | 28.30 | 26.30 | % | 0.40 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 10/27/2025 3:59:50 PM EST |