Options Chain for BRUKER CORP COM (BRKR) - $43.45 as of 3/28/2025 2:32:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.90 | 17.00 | % | 0 | 0 | 1.49 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 11.10 | 14.70 | % | 0 | 0 | 1.33 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 32.50 | 9.10 | 11.90 | % | 0 | 0 | 1.06 | 0.91 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 7.00 | 9.20 | % | 0 | 0 | 0.83 | 0.84 | 0.03 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 37.50 | 6.00 | 7.50 | 6.01 | % | 1 | 0 | 0.65 | 0.76 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 40.00 | 4.30 | 6.00 | % | 0 | 0 | 0.64 | 0.66 | 0.04 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 42.50 | 2.90 | 3.20 | 3.00 | -1.50 | -33.34% | 3 | 1 | 0.50 | 0.54 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 1.85 | 2.10 | 2.05 | -0.60 | -22.65% | 5 | 20 | 0.48 | 0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 1.15 | 1.35 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.29 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.65 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.20 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 0.35 | 0.50 | 0.50 | % | 1 | 0 | 0.47 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 55.00 | 0.20 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.08 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.15 | 0.30 | % | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 32.50 | 0.40 | 0.55 | % | 0 | 0 | 0.61 | -0.09 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.70 | 1.00 | 0.65 | +0.02 | +3.18% | 1 | 3 | 0.59 | -0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 1.25 | 1.45 | 1.15 | % | 11 | 0 | 0.56 | -0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 40.00 | 2.00 | 2.20 | 2.00 | +0.35 | +21.22% | 1 | 8 | 0.53 | -0.34 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 3.00 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.46 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 4.50 | 4.80 | 4.29 | +0.43 | +11.14% | 1 | 4 | 0.50 | -0.59 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 6.10 | 6.60 | 5.51 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.71 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 7.00 | 9.50 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.80 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 9.70 | 11.40 | % | 0 | 0 | 0.69 | -0.87 | 0.03 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 11.30 | 14.50 | % | 0 | 0 | 0.90 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 16.30 | 18.80 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 21.10 | 24.00 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |