Options Chain for BRUKER CORP COM (BRKR) - $36.45 as of 4/24/2026 6:13:42 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 | 17.40 | 21.20 | 19.30 | % | 1.10 | 0 | 0 | 2.14 | 0.96 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 20.00 | 15.30 | 18.10 | 16.70 | % | 0.83 | 0 | 0 | 1.60 | 0.95 | 0.01 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 22.50 | 13.20 | 15.80 | 14.50 | % | 0.64 | 0 | 0 | 1.49 | 0.93 | 0.01 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 25.00 | 10.70 | 14.00 | 12.35 | % | 0.49 | 0 | 0 | 1.40 | 0.91 | 0.01 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 27.50 | 8.30 | 11.40 | 9.85 | 9.73 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.17 | 0.86 | 0.02 | -0.03 | 3/24/2026 | 4/24/2026 3:59:50 PM EST |
| 30.00 | 6.60 | 9.50 | 8.05 | 10.11 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.09 | 0.79 | 0.03 | -0.03 | 4/8/2026 | 4/24/2026 3:59:50 PM EST |
| 32.50 | 4.60 | 7.90 | 6.25 | % | 0.19 | 0 | 0 | 0.67 | 0.72 | 0.03 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 35.00 | 3.80 | 6.20 | 5.00 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.73 | 0.63 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 37.50 | 2.05 | 4.80 | 3.43 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.66 | 0.52 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 40.00 | 1.10 | 2.95 | 2.03 | 4.66 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.57 | 0.42 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 42.50 | 1.20 | 3.50 | 2.35 | 3.13 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.76 | 0.32 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 45.00 | 1.00 | 1.45 | 1.23 | 1.15 | +0.25 | +27.78% | 0.03 | 9 | 46 | 0.65 | 0.23 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 47.50 | 0.25 | 1.50 | 0.88 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.63 | 0.15 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 50.00 | 0.20 | 2.70 | 1.45 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.82 | 0.11 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 5 | 1.19 | 0.09 | 0.02 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.90 | 0.05 | 0.01 | -0.01 | 4/15/2026 | 4/24/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.02 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.23 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 1.06 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 176 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 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 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | -0.04 | 0.00 | -0.01 | 3/31/2026 | 4/24/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.31 | -0.05 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 36 | 1.29 | -0.07 | 0.01 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 44 | 1.47 | -0.09 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 2.55 | 1.28 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 393 | 1.25 | -0.14 | 0.02 | -0.03 | 4/10/2026 | 4/24/2026 3:59:50 PM EST |
| 30.00 | 0.75 | 2.90 | 1.83 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.85 | -0.21 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 32.50 | 0.90 | 3.20 | 2.05 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 527 | 0.71 | -0.28 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 35.00 | 1.60 | 4.50 | 3.05 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.70 | -0.37 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 37.50 | 2.75 | 6.20 | 4.48 | 2.77 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.72 | -0.48 | 0.04 | -0.04 | 4/14/2026 | 4/24/2026 3:59:50 PM EST |
| 40.00 | 4.60 | 7.10 | 5.85 | 3.38 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.68 | -0.58 | 0.04 | -0.03 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 42.50 | 6.20 | 8.70 | 7.45 | % | 0.18 | 0 | 38 | 0.63 | -0.68 | 0.04 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 45.00 | 8.80 | 9.70 | 9.25 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 135 | 0.60 | -0.77 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 47.50 | 10.20 | 13.10 | 11.65 | % | 0.25 | 0 | 8 | 1.00 | -0.85 | 0.03 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 50.00 | 11.90 | 16.00 | 13.95 | % | 0.28 | 0 | 9 | 1.17 | -0.89 | 0.02 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 52.50 | 14.30 | 18.30 | 16.30 | % | 0.31 | 0 | 0 | 1.22 | -0.91 | 0.02 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 55.00 | 16.70 | 20.70 | 18.70 | % | 0.34 | 0 | 2 | 1.28 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 57.50 | 19.10 | 23.10 | 21.10 | % | 0.37 | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 60.00 | 21.50 | 25.60 | 23.55 | % | 0.39 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 65.00 | 26.50 | 30.60 | 28.55 | % | 0.44 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 70.00 | 31.50 | 35.60 | 33.55 | % | 0.48 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 75.00 | 36.50 | 40.60 | 38.55 | % | 0.51 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST |