Options Chain for BRUKER CORP COM (BRKR) - $48.01 as of 12/26/2025 7:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.70 | 22.80 | 20.75 | % | 0.75 | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 16.30 | 20.40 | 18.35 | % | 0.61 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 32.50 | 13.90 | 17.80 | 15.85 | % | 0.49 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 12.40 | 14.80 | 13.60 | % | 0.39 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 37.50 | 9.20 | 13.40 | 11.30 | % | 0.30 | 0 | 0 | 1.02 | 0.89 | 0.02 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 7.10 | 10.80 | 8.95 | % | 0.22 | 0 | 0 | 0.93 | 0.86 | 0.02 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 5.90 | 8.20 | 7.05 | % | 0.17 | 0 | 0 | 0.68 | 0.77 | 0.03 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 3.50 | 7.70 | 5.60 | 5.60 | +1.70 | +43.59% | 0.12 | 10 | 21 | 0.49 | 0.68 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 47.50 | 2.70 | 6.10 | 4.40 | % | 0.09 | 0 | 0 | 0.54 | 0.57 | 0.05 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 1.60 | 4.50 | 3.05 | % | 0.06 | 0 | 0 | 0.50 | 0.46 | 0.05 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 52.50 | 0.85 | 3.50 | 2.18 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.49 | 0.36 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 0.25 | 2.60 | 1.43 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.46 | 0.28 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.63 | 0.16 | 0.03 | -0.02 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.07 | -0.05 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 37.50 | 0.05 | 1.40 | 0.73 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.02 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 0.99 | -0.14 | 0.02 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 1.10 | 1.90 | 1.50 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.52 | -0.23 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 1.25 | 3.70 | 2.48 | % | 0.06 | 0 | 0 | 0.53 | -0.32 | 0.04 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 47.50 | 2.05 | 3.80 | 2.93 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.44 | -0.43 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 3.30 | 6.70 | 5.00 | % | 0.10 | 0 | 0 | 0.53 | -0.54 | 0.05 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 52.50 | 4.40 | 7.80 | 6.10 | % | 0.12 | 0 | 0 | 0.79 | -0.64 | 0.04 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 6.70 | 10.20 | 8.45 | % | 0.15 | 0 | 0 | 0.79 | -0.72 | 0.04 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 10.30 | 14.50 | 12.40 | % | 0.21 | 0 | 0 | 0.86 | -0.84 | 0.03 | -0.02 | 12/26/2025 3:59:53 PM EST |