Options Chain for BRUKER CORP COM (BRKR) - $42.45 as of 7/4/2025 7:50:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.00 | 21.90 | 19.95 | % | 0.89 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 25.00 | 15.60 | 18.80 | 17.20 | % | 0.69 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 27.50 | 13.30 | 16.80 | 15.05 | 15.30 | % | 0.55 | 13 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 30.00 | 11.10 | 13.50 | 12.30 | % | 0.41 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 32.50 | 8.60 | 11.40 | 10.00 | % | 0.31 | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 35.00 | 6.40 | 9.50 | 7.95 | % | 0.23 | 0 | 0 | 0.94 | 0.86 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 37.50 | 5.20 | 6.90 | 6.05 | % | 0.16 | 0 | 0 | 0.47 | 0.77 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 40.00 | 3.70 | 6.40 | 5.05 | 4.50 | +1.62 | +56.25% | 0.13 | 8 | 3 | 0.67 | 0.67 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 42.50 | 2.70 | 3.20 | 2.95 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.50 | 0.54 | 0.05 | -0.04 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 45.00 | 1.65 | 2.65 | 2.15 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.42 | 0.05 | -0.04 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 47.50 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | 0.31 | 0.05 | -0.03 | 6/24/2025 | 7/3/2025 12:59:02 PM EST |
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.88 | 0.22 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.03 | 0.10 | 0.02 | -0.02 | 7/3/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 27.50 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 30.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.43 | -0.04 | 0.01 | -0.01 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 32.50 | 0.00 | 2.30 | 1.15 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.19 | -0.08 | 0.02 | -0.02 | 6/26/2025 | 7/3/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.80 | -0.14 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 37.50 | 0.00 | 1.70 | 0.85 | 1.35 | % | 0.02 | 14 | 0 | 0.76 | -0.23 | 0.04 | -0.03 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 40.00 | 1.50 | 2.80 | 2.15 | 1.90 | % | 0.05 | 1 | 0 | 0.58 | -0.33 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 42.50 | 2.55 | 3.20 | 2.88 | 2.85 | -0.58 | -16.91% | 0.07 | 17 | 23 | 0.51 | -0.46 | 0.05 | -0.04 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 45.00 | 3.30 | 4.80 | 4.05 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.05 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 47.50 | 4.20 | 7.30 | 5.75 | % | 0.12 | 0 | 0 | 0.68 | -0.69 | 0.05 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 6.20 | 10.30 | 8.25 | % | 0.17 | 0 | 0 | 0.90 | -0.78 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 10.40 | 14.40 | 12.40 | % | 0.23 | 0 | 0 | 0.99 | -0.90 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST |