Options Chain for BRUKER CORP COM (BRKR) - $36.46 as of 4/7/2025 12:30:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 9.10 | 12.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 30.00 | 6.60 | 10.20 | % | 0 | 0 | 2.44 | 0.96 | 0.03 | -0.01 | 4/7/2025 11:58:56 AM EST | |||
| 32.50 | 5.50 | 6.80 | % | 0 | 0 | 1.51 | 0.85 | 0.04 | -0.05 | 4/7/2025 11:58:56 AM EST | |||
| 35.00 | 3.90 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.71 | 0.06 | -0.08 | 4/4/2025 | 4/7/2025 11:58:56 AM EST |
| 37.50 | 1.00 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.54 | 0.07 | -0.09 | 4/3/2025 | 4/7/2025 11:58:56 AM EST |
| 40.00 | 1.10 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 36 | 0.95 | 0.37 | 0.07 | -0.09 | 4/4/2025 | 4/7/2025 11:58:56 AM EST |
| 42.50 | 0.45 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 567 | 0.89 | 0.23 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 11:58:56 AM EST |
| 45.00 | 0.15 | 0.25 | 0.25 | +0.14 | +127.28% | 2 | 559 | 0.75 | 0.14 | 0.04 | -0.06 | 4/7/2025 | 4/7/2025 11:58:56 AM EST |
| 47.50 | 0.00 | 1.50 | 0.10 | +0.05 | +100.00% | 3 | 534 | 1.75 | 0.07 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 11:58:56 AM EST |
| 50.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 165 | 1.36 | 0.04 | 0.01 | -0.02 | 4/1/2025 | 4/7/2025 11:58:56 AM EST |
| 52.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.70 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 4/7/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 27 | 2.31 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 11:58:56 AM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 0.05 | 2.35 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/7/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/7/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 75.00 | 0.00 | 2.10 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.25 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 30.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 11 | 2.37 | -0.04 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 11:58:56 AM EST |
| 32.50 | 0.00 | 2.65 | 0.80 | +0.74 | +1,233.34% | 3,387 | 1 | 2.07 | -0.15 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:56 AM EST |
| 35.00 | 1.00 | 2.80 | 1.99 | 0.00 | 0.00% | 0 | 21 | 1.25 | -0.29 | 0.06 | -0.08 | 4/4/2025 | 4/7/2025 11:58:56 AM EST |
| 37.50 | 1.70 | 3.00 | 2.40 | -0.55 | -18.65% | 1 | 23 | 0.95 | -0.46 | 0.07 | -0.09 | 4/7/2025 | 4/7/2025 11:58:56 AM EST |
| 40.00 | 3.10 | 4.20 | 1.20 | 0.00 | 0.00% | 0 | 50 | 0.82 | -0.63 | 0.07 | -0.09 | 4/2/2025 | 4/7/2025 11:58:56 AM EST |
| 42.50 | 5.00 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 477 | 1.17 | -0.77 | 0.05 | -0.08 | 4/3/2025 | 4/7/2025 11:58:56 AM EST |
| 45.00 | 5.80 | 8.70 | 7.30 | 0.00 | 0.00% | 0 | 31 | 1.47 | -0.86 | 0.04 | -0.06 | 4/3/2025 | 4/7/2025 11:58:56 AM EST |
| 47.50 | 8.30 | 11.10 | 6.47 | 0.00 | 0.00% | 0 | 15 | 1.75 | -0.93 | 0.02 | -0.04 | 4/1/2025 | 4/7/2025 11:58:56 AM EST |
| 50.00 | 11.90 | 12.50 | 13.69 | 0.00 | 0.00% | 0 | 9 | 1.28 | -0.96 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 11:58:56 AM EST |
| 52.50 | 13.00 | 16.30 | % | 0 | 0 | 2.19 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:58:56 AM EST | |||
| 55.00 | 15.20 | 18.80 | % | 0 | 0 | 2.42 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:56 AM EST | |||
| 57.50 | 17.70 | 21.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 60.00 | 20.20 | 23.80 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 65.00 | 25.20 | 29.10 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 70.00 | 30.20 | 34.10 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 75.00 | 35.20 | 39.10 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST |