Options Chain for BRUKER CORP COM (BRKR) - $56.26 as of 6/9/2026 10:34:56 AM 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 | 38.00 | 40.60 | 39.30 | 45.90 | 0.00 | 0.00% | 2.25 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 20.00 | 35.40 | 38.10 | 36.75 | 43.39 | 0.00 | 0.00% | 1.84 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 22.50 | 32.90 | 35.60 | 34.25 | 35.40 | 0.00 | 0.00% | 1.52 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:07 PM EST |
| 25.00 | 30.50 | 33.10 | 31.80 | 38.33 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 27.50 | 28.00 | 30.60 | 29.30 | 15.72 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:07 PM EST |
| 30.00 | 25.50 | 28.10 | 26.80 | 33.38 | 0.00 | 0.00% | 0.89 | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 32.50 | 23.00 | 25.60 | 24.30 | 30.89 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 35.00 | 20.50 | 23.10 | 21.80 | 16.50 | 0.00 | 0.00% | 0.62 | 0 | 83 | 2.47 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:07 PM EST |
| 37.50 | 19.00 | 20.60 | 19.80 | 20.00 | +3.10 | +18.35% | 0.53 | 4 | 66 | 2.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 40.00 | 16.50 | 18.10 | 17.30 | 17.20 | -0.05 | -0.29% | 0.43 | 2 | 41 | 1.98 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 42.50 | 13.10 | 15.60 | 14.35 | 14.22 | -1.77 | -11.07% | 0.34 | 6 | 22 | 1.66 | 0.99 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 45.00 | 11.70 | 13.10 | 12.40 | 12.20 | -2.10 | -14.69% | 0.28 | 2 | 76 | 1.42 | 0.97 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 47.50 | 9.10 | 10.80 | 9.95 | 16.16 | 0.00 | 0.00% | 0.21 | 0 | 304 | 1.28 | 0.94 | 0.02 | -0.06 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 50.00 | 6.50 | 8.40 | 7.45 | 6.40 | -0.62 | -8.84% | 0.15 | 9 | 466 | 1.08 | 0.87 | 0.03 | -0.10 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 52.50 | 4.40 | 6.30 | 5.35 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 189 | 0.97 | 0.78 | 0.04 | -0.13 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 55.00 | 2.90 | 4.60 | 3.75 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.67 | 0.66 | 0.05 | -0.15 | 6/8/2026 | 6/9/2026 3:59:07 PM EST |
| 57.50 | 2.35 | 2.85 | 2.60 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 216 | 0.74 | 0.52 | 0.06 | -0.15 | 6/5/2026 | 6/9/2026 3:59:07 PM EST |
| 60.00 | 1.20 | 1.80 | 1.50 | 2.00 | +0.64 | +47.06% | 0.03 | 3 | 311 | 0.71 | 0.35 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 62.50 | 0.05 | 1.20 | 0.63 | 0.82 | -2.18 | -72.67% | 0.01 | 1 | 12 | 0.57 | 0.21 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 65.00 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.72 | 0.11 | 0.03 | -0.06 | 6/8/2026 | 6/9/2026 3:59:07 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.14 | 0.06 | 0.02 | -0.04 | 6/9/2026 3:59:07 PM EST | |||
| 70.00 | 0.05 | 0.95 | 0.50 | 0.40 | +0.02 | +5.27% | 0.01 | 401 | 432 | 0.93 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:07 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 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 42 | 4.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:07 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 39 | 4.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:07 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:07 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 352 | 2.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:07 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:07 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 50 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.37 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:07 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.73 | -0.01 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:07 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.04 | -0.03 | 0.01 | -0.04 | 6/5/2026 | 6/9/2026 3:59:07 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.34 | -0.06 | 0.02 | -0.06 | 6/1/2026 | 6/9/2026 3:59:07 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | -0.13 | 0.03 | -0.10 | 5/29/2026 | 6/9/2026 3:59:07 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | -0.22 | 0.04 | -0.13 | 6/8/2026 | 6/9/2026 3:59:07 PM EST |
| 55.00 | 1.05 | 1.85 | 1.45 | 2.43 | +0.33 | +15.72% | 0.03 | 751 | 62 | 0.70 | -0.34 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 57.50 | 2.55 | 2.95 | 2.75 | 3.20 | -0.20 | -5.89% | 0.05 | 793 | 987 | 0.75 | -0.48 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 60.00 | 3.60 | 4.60 | 4.10 | 4.10 | -0.60 | -12.77% | 0.07 | 12 | 184 | 0.70 | -0.65 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 62.50 | 5.50 | 7.40 | 6.45 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 674 | 0.84 | -0.79 | 0.05 | -0.09 | 6/8/2026 | 6/9/2026 3:59:07 PM EST |
| 65.00 | 7.40 | 9.60 | 8.50 | % | 0.13 | 0 | 0 | 1.27 | -0.89 | 0.03 | -0.06 | 6/9/2026 3:59:07 PM EST | |||
| 67.50 | 9.80 | 11.70 | 10.75 | % | 0.16 | 0 | 0 | 1.31 | -0.94 | 0.02 | -0.04 | 6/9/2026 3:59:07 PM EST | |||
| 70.00 | 12.10 | 14.20 | 13.15 | % | 0.19 | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.02 | 6/9/2026 3:59:07 PM EST | |||
| 75.00 | 17.10 | 19.50 | 18.30 | 19.50 | +6.73 | +52.71% | 0.24 | 3 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:07 PM EST |
| 80.00 | 22.10 | 24.50 | 23.30 | % | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:07 PM EST |