Options Chain for BRUKER CORP COM (BRKR) - $64.33 as of 8/4/2026 5:43:38 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 | 31.20 | 35.10 | 33.15 | % | 1.89 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 20.00 | 28.80 | 32.60 | 30.70 | % | 1.53 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 22.50 | 26.30 | 30.10 | 28.20 | % | 1.25 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 25.00 | 23.80 | 27.70 | 25.75 | % | 1.03 | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 27.50 | 21.30 | 25.20 | 23.25 | % | 0.85 | 0 | 0 | 1.90 | 0.97 | 0.00 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 30.00 | 19.00 | 22.70 | 20.85 | % | 0.70 | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.02 | 8/4/2026 3:59:52 PM EST | |||
| 32.50 | 16.90 | 20.30 | 18.60 | 7.60 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.50 | 0.95 | 0.01 | -0.02 | 5/1/2026 | 8/4/2026 3:59:52 PM EST |
| 35.00 | 14.90 | 17.80 | 16.35 | 27.45 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.32 | 0.91 | 0.01 | -0.03 | 6/25/2026 | 8/4/2026 3:59:52 PM EST |
| 37.50 | 12.20 | 15.40 | 13.80 | 22.75 | 0.00 | 0.00% | 0.37 | 0 | 27 | 1.17 | 0.89 | 0.01 | -0.03 | 7/14/2026 | 8/4/2026 3:59:52 PM EST |
| 40.00 | 9.70 | 13.20 | 11.45 | 20.30 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.06 | 0.82 | 0.02 | -0.05 | 7/21/2026 | 8/4/2026 3:59:52 PM EST |
| 42.50 | 8.40 | 9.60 | 9.00 | 19.95 | 0.00 | 0.00% | 0.21 | 0 | 88 | 0.56 | 0.79 | 0.02 | -0.05 | 7/28/2026 | 8/4/2026 3:59:52 PM EST |
| 45.00 | 5.40 | 9.20 | 7.30 | 18.01 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.92 | 0.72 | 0.03 | -0.05 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 47.50 | 3.90 | 7.60 | 5.75 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.59 | 0.66 | 0.03 | -0.05 | 7/8/2026 | 8/4/2026 3:59:52 PM EST |
| 50.00 | 2.55 | 6.40 | 4.48 | 4.97 | -9.24 | -65.03% | 0.09 | 14 | 178 | 0.60 | 0.56 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 52.50 | 3.20 | 3.70 | 3.45 | 3.40 | -6.10 | -64.22% | 0.07 | 74 | 919 | 0.60 | 0.47 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 55.00 | 1.80 | 2.90 | 2.35 | 2.78 | -8.62 | -75.62% | 0.04 | 84 | 225 | 0.57 | 0.37 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 57.50 | 0.60 | 3.30 | 1.95 | 2.50 | -6.10 | -70.93% | 0.03 | 8 | 293 | 0.59 | 0.29 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 60.00 | 0.65 | 1.90 | 1.28 | 1.30 | -6.20 | -82.67% | 0.02 | 17 | 38 | 0.57 | 0.23 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 62.50 | 0.10 | 2.25 | 1.18 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.58 | 0.18 | 0.03 | -0.03 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 65.00 | 0.50 | 1.10 | 0.80 | 1.10 | -4.70 | -81.04% | 0.01 | 420 | 1,303 | 0.62 | 0.14 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 2.65 | 1.33 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.08 | 0.02 | -0.02 | 7/21/2026 | 8/4/2026 3:59:52 PM EST |
| 70.00 | 0.20 | 0.85 | 0.53 | 0.75 | -2.85 | -79.17% | 0.01 | 570 | 635 | 0.65 | 0.08 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.30 | -2.17 | -87.86% | 0.00 | 78 | 2,978 | 0.68 | 0.04 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.02 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.19 | -0.86 | -81.91% | 0.01 | 1 | 2 | 1.16 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:52 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 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.21 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 8/4/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 435 | 1.07 | -0.03 | 0.00 | -0.01 | 5/27/2026 | 8/4/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.97 | -0.04 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.21 | -0.05 | 0.01 | -0.02 | 6/5/2026 | 8/4/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.72 | -0.09 | 0.01 | -0.03 | 6/9/2026 | 8/4/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.11 | 0.01 | -0.03 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 40.00 | 0.05 | 1.05 | 0.55 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.18 | 0.02 | -0.05 | 5/21/2026 | 8/4/2026 3:59:52 PM EST |
| 42.50 | 0.25 | 1.85 | 1.05 | 1.00 | +0.23 | +29.87% | 0.02 | 1 | 7 | 0.56 | -0.21 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 45.00 | 0.05 | 2.30 | 1.18 | 1.50 | +0.17 | +12.79% | 0.03 | 3 | 2 | 0.43 | -0.28 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 47.50 | 1.80 | 3.60 | 2.70 | 2.50 | +0.64 | +34.41% | 0.06 | 119 | 1 | 0.59 | -0.34 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 50.00 | 2.20 | 5.00 | 3.60 | 3.30 | +0.75 | +29.42% | 0.07 | 15 | 8 | 0.55 | -0.44 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 52.50 | 3.40 | 7.20 | 5.30 | 4.14 | +1.77 | +74.69% | 0.10 | 1 | 1 | 0.59 | -0.53 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 55.00 | 4.90 | 8.50 | 6.70 | 7.00 | +4.50 | +180.00% | 0.12 | 1 | 70 | 0.54 | -0.63 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 57.50 | 6.80 | 10.70 | 8.75 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.91 | -0.71 | 0.04 | -0.04 | 7/21/2026 | 8/4/2026 3:59:52 PM EST |
| 60.00 | 8.70 | 12.70 | 10.70 | 8.87 | +4.57 | +106.28% | 0.18 | 4 | 9 | 0.94 | -0.77 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 62.50 | 10.90 | 14.60 | 12.75 | % | 0.20 | 0 | 0 | 0.94 | -0.82 | 0.03 | -0.03 | 8/4/2026 3:59:52 PM EST | |||
| 65.00 | 13.10 | 16.30 | 14.70 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | -0.86 | 0.02 | -0.03 | 7/21/2026 | 8/4/2026 3:59:52 PM EST |
| 67.50 | 15.50 | 18.60 | 17.05 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | -0.92 | 0.02 | -0.02 | 7/21/2026 | 8/4/2026 3:59:52 PM EST |
| 70.00 | 17.80 | 21.50 | 19.65 | 10.44 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.07 | -0.92 | 0.01 | -0.02 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 75.00 | 22.70 | 25.60 | 24.15 | % | 0.32 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 80.00 | 27.60 | 31.20 | 29.40 | % | 0.37 | 0 | 0 | 1.19 | -0.98 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 85.00 | 32.60 | 36.50 | 34.55 | % | 0.41 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 90.00 | 37.60 | 41.50 | 39.55 | % | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST |