Options Chain for BRUKER CORP COM (BRKR) - $42.30 as of 5/6/2026 8:45:15 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 | 23.30 | 26.60 | 24.95 | % | 1.43 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 20.00 | 20.70 | 24.10 | 22.40 | % | 1.12 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 22.50 | 18.50 | 21.10 | 19.80 | % | 0.88 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 25.00 | 16.50 | 18.50 | 17.50 | 17.49 | +5.04 | +40.49% | 0.70 | 4 | 5 | 3.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 27.50 | 13.80 | 16.10 | 14.95 | 15.00 | +4.90 | +48.52% | 0.54 | 4 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 30.00 | 11.50 | 13.70 | 12.60 | % | 0.42 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 32.50 | 9.10 | 11.10 | 10.10 | 10.12 | +5.51 | +119.53% | 0.31 | 2 | 1 | 2.02 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 35.00 | 6.70 | 8.80 | 7.75 | 7.77 | +3.47 | +80.70% | 0.22 | 1 | 14 | 1.75 | 0.97 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 37.50 | 4.20 | 6.70 | 5.45 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 45 | 1.55 | 0.91 | 0.04 | -0.05 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 40.00 | 2.30 | 4.10 | 3.20 | 3.44 | +1.79 | +108.49% | 0.08 | 5 | 44 | 1.09 | 0.75 | 0.08 | -0.08 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 42.50 | 0.95 | 1.70 | 1.33 | 1.75 | +0.57 | +48.31% | 0.03 | 11 | 69 | 0.51 | 0.51 | 0.11 | -0.09 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 45.00 | 0.15 | 0.85 | 0.50 | 0.70 | +0.30 | +75.00% | 0.01 | 2 | 773 | 0.51 | 0.25 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.00 | 0.09 | 0.05 | -0.03 | 4/20/2026 | 5/6/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.13 | 0.03 | 0.02 | -0.01 | 4/22/2026 | 5/6/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.27 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 18 | 3.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.25 | -75.76% | 0.01 | 21 | 129 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.22 | -0.38 | -63.34% | 0.01 | 1 | 39 | 1.30 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.20 | -1.80 | -90.00% | 0.01 | 3 | 159 | 0.94 | -0.03 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 37.50 | 0.05 | 1.00 | 0.53 | 0.50 | -1.48 | -74.75% | 0.01 | 6 | 116 | 0.79 | -0.09 | 0.04 | -0.05 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 40.00 | 0.15 | 1.00 | 0.58 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.55 | -0.25 | 0.08 | -0.08 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 42.50 | 1.25 | 1.85 | 1.55 | % | 0.04 | 0 | 0 | 0.57 | -0.49 | 0.11 | -0.09 | 5/6/2026 3:59:55 PM EST | |||
| 45.00 | 2.50 | 4.50 | 3.50 | % | 0.08 | 0 | 0 | 1.08 | -0.75 | 0.09 | -0.07 | 5/6/2026 3:59:55 PM EST | |||
| 47.50 | 4.40 | 6.60 | 5.50 | % | 0.12 | 0 | 0 | 1.21 | -0.91 | 0.05 | -0.03 | 5/6/2026 3:59:55 PM EST | |||
| 50.00 | 6.40 | 9.20 | 7.80 | % | 0.16 | 0 | 0 | 1.50 | -0.97 | 0.02 | -0.01 | 5/6/2026 3:59:55 PM EST |