Options Chain for BRUKER CORP COM (BRKR) - $36.41 as of 3/12/2026 5:14:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.10 | 19.70 | 17.90 | 19.40 | 0.00 | 0.00% | 1.02 | 0 | 7 | 5.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 3/12/2026 2:59:01 PM EST |
| 20.00 | 13.60 | 17.20 | 15.40 | 32.20 | 0.00 | 0.00% | 0.77 | 0 | 2 | 0.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 2:59:01 PM EST |
| 22.50 | 11.10 | 14.70 | 12.90 | 21.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 2:59:01 PM EST |
| 25.00 | 8.70 | 12.20 | 10.45 | 12.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:01 PM EST |
| 27.50 | 6.30 | 9.70 | 8.00 | 15.33 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 3/12/2026 2:59:01 PM EST |
| 30.00 | 3.80 | 7.20 | 5.50 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 803 | 1.16 | 0.98 | 0.01 | -0.04 | 2/23/2026 | 3/12/2026 2:59:01 PM EST |
| 32.50 | 2.40 | 4.80 | 3.60 | 4.63 | 0.00 | 0.00% | 0.11 | 0 | 149 | 0.71 | 0.89 | 0.05 | -0.19 | 3/10/2026 | 3/12/2026 2:59:01 PM EST |
| 35.00 | 0.70 | 3.30 | 2.00 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 509 | 1.28 | 0.71 | 0.09 | -0.20 | 3/5/2026 | 3/12/2026 2:59:01 PM EST |
| 37.50 | 0.10 | 2.35 | 1.23 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.70 | 0.45 | 0.11 | -0.17 | 3/11/2026 | 3/12/2026 2:59:01 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 872 | 0.57 | 0.23 | 0.08 | -0.11 | 3/9/2026 | 3/12/2026 2:59:01 PM EST |
| 42.50 | 0.10 | 0.75 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 981 | 1.16 | 0.09 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 2:59:01 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 622 | 1.07 | 0.03 | 0.02 | -0.02 | 3/5/2026 | 3/12/2026 2:59:01 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.07 | 0.01 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 2:59:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,184 | 1.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:59:01 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 504 | 2.20 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:01 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 322 | 2.52 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:59:01 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 2:59:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/12/2026 2:59:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:59:01 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 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/12/2026 2:59:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/12/2026 2:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 2:59:01 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,211 | 3.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 2:59:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.96 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 396 | 1.53 | -0.02 | 0.01 | -0.04 | 3/9/2026 | 3/12/2026 2:59:01 PM EST |
| 32.50 | 0.20 | 0.50 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.82 | -0.11 | 0.05 | -0.19 | 3/6/2026 | 3/12/2026 2:59:01 PM EST |
| 35.00 | 0.85 | 2.35 | 1.60 | 1.20 | +0.20 | +20.00% | 0.05 | 7 | 486 | 0.74 | -0.29 | 0.09 | -0.20 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 37.50 | 0.80 | 3.80 | 2.30 | 2.15 | +0.80 | +59.26% | 0.06 | 1 | 76 | 1.44 | -0.55 | 0.11 | -0.17 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 40.00 | 3.40 | 5.70 | 4.55 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 157 | 1.55 | -0.77 | 0.08 | -0.11 | 3/9/2026 | 3/12/2026 2:59:01 PM EST |
| 42.50 | 5.50 | 9.00 | 7.25 | 6.65 | 0.00 | 0.00% | 0.17 | 0 | 119 | 1.96 | -0.91 | 0.04 | -0.05 | 2/12/2026 | 3/12/2026 2:59:01 PM EST |
| 45.00 | 7.90 | 11.20 | 9.55 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 67 | 2.39 | -0.97 | 0.02 | -0.02 | 2/20/2026 | 3/12/2026 2:59:01 PM EST |
| 47.50 | 10.40 | 13.70 | 12.05 | 11.22 | 0.00 | 0.00% | 0.25 | 0 | 183 | 2.74 | -0.99 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 2:59:01 PM EST |
| 50.00 | 12.90 | 16.20 | 14.55 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.18 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 2:59:01 PM EST |
| 52.50 | 15.40 | 19.30 | 17.35 | % | 0.33 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST | |||
| 55.00 | 17.90 | 21.80 | 19.85 | 13.44 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 2:59:01 PM EST |
| 57.50 | 20.40 | 23.90 | 22.15 | % | 0.39 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST | |||
| 60.00 | 22.90 | 26.80 | 24.85 | 16.86 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/12/2026 2:59:01 PM EST |
| 65.00 | 27.90 | 31.80 | 29.85 | % | 0.46 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST | |||
| 70.00 | 32.90 | 36.80 | 34.85 | % | 0.50 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST | |||
| 75.00 | 37.90 | 41.40 | 39.65 | % | 0.53 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST |