Options Chain for BRUKER CORP COM (BRKR) - $40.35 as of 5/5/2025 7:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.90 | 22.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 16.40 | 20.40 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 14.00 | 17.90 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.98 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 11.60 | 15.50 | 13.33 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 9.30 | 13.20 | 11.21 | +0.10 | +0.90% | 6 | 6 | 0.77 | 0.92 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 8.80 | 10.20 | 9.05 | % | 2 | 0 | 0.80 | 0.86 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 35.00 | 6.90 | 7.20 | 6.98 | +2.58 | +58.64% | 2 | 33 | 0.63 | 0.79 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 5.10 | 5.30 | 5.26 | +0.36 | +7.35% | 1 | 49 | 0.59 | 0.69 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 3.70 | 3.80 | 3.80 | +0.60 | +18.75% | 4 | 30 | 0.58 | 0.58 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 2.45 | 2.55 | 2.55 | +0.20 | +8.52% | 4 | 16 | 0.55 | 0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 1.55 | 1.65 | 1.55 | +0.10 | +6.90% | 1 | 74 | 0.54 | 0.34 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 0.90 | 2.00 | 1.00 | +0.20 | +25.00% | 3 | 21 | 0.66 | 0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.50 | 0.65 | 0.61 | +0.11 | +22.00% | 6 | 54 | 0.52 | 0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 52.50 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.10 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.06 | 0.02 | -0.01 | 3/24/2025 | 5/5/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.58 | 0.04 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 5/5/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.83 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 96 | 1.24 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.02 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 0.05 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.04 | 0.01 | -0.01 | 3/13/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.35 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.08 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 0.65 | 0.80 | 1.09 | 0.00 | 0.00% | 0 | 25 | 0.66 | -0.14 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 1.15 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 28 | 0.63 | -0.21 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 1.85 | 1.90 | 1.85 | -0.10 | -5.13% | 7 | 342 | 0.59 | -0.31 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 2.80 | 2.90 | 2.75 | -0.15 | -5.18% | 14 | 55 | 0.57 | -0.42 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 4.10 | 4.20 | 4.10 | -0.40 | -8.89% | 6 | 22 | 0.56 | -0.54 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 5.60 | 5.90 | 6.98 | 0.00 | 0.00% | 0 | 46 | 0.54 | -0.66 | 0.05 | -0.03 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 7.00 | 7.80 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.76 | 0.04 | -0.03 | 3/17/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 9.60 | 9.90 | 9.85 | 0.00 | 0.00% | 0 | 94 | 0.53 | -0.84 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 52.50 | 10.10 | 13.90 | 12.54 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.90 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 12.50 | 16.30 | 10.15 | 0.00 | 0.00% | 0 | 13 | 1.08 | -0.94 | 0.02 | -0.01 | 3/4/2025 | 5/5/2025 3:59:48 PM EST |
| 57.50 | 14.90 | 18.80 | 17.10 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 17.20 | 21.30 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 2/19/2025 | 5/5/2025 3:59:48 PM EST |
| 62.50 | 19.70 | 23.70 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 22.30 | 26.20 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:48 PM EST |
| 67.50 | 24.80 | 28.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 27.30 | 31.20 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 32.30 | 36.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 37.30 | 41.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 42.40 | 46.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 47.30 | 51.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 52.30 | 56.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |