Options Chain for BRUKER CORP COM (BRKR) - $43.93 as of 7/29/2025 3:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 24.40 | 22.65 | 20.30 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 18.70 | 21.80 | 20.25 | 14.73 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 17.10 | 19.30 | 18.20 | % | 0.73 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 27.50 | 14.90 | 15.90 | 15.40 | 9.84 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.48 | 0.97 | 0.01 | -0.01 | 5/15/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 11.10 | 14.00 | 12.55 | 7.30 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.06 | 0.94 | 0.01 | -0.01 | 5/15/2025 | 7/29/2025 1:58:52 PM EST |
| 32.50 | 10.10 | 11.00 | 10.55 | 6.41 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.64 | 0.89 | 0.02 | -0.02 | 5/15/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 8.30 | 8.70 | 8.50 | 4.81 | 0.00 | 0.00% | 0.24 | 0 | 45 | 0.60 | 0.83 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 6.40 | 6.70 | 6.55 | 6.80 | -0.20 | -2.86% | 0.17 | 4 | 140 | 0.59 | 0.75 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 4.80 | 5.00 | 4.90 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 183 | 0.55 | 0.65 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 3.40 | 3.60 | 3.50 | 4.25 | -0.25 | -5.56% | 0.08 | 1 | 229 | 0.54 | 0.54 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 2.35 | 2.50 | 2.43 | 2.95 | -0.27 | -8.39% | 0.05 | 12 | 563 | 0.51 | 0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 1.35 | 1.70 | 1.53 | 1.65 | -0.10 | -5.72% | 0.03 | 2 | 206 | 0.49 | 0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 1.10 | -0.40 | -26.67% | 0.01 | 3 | 796 | 0.55 | 0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 0.55 | 0.75 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.51 | 0.16 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.65 | +0.27 | +71.06% | 0.00 | 1 | 52 | 0.55 | 0.11 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.37 | -0.10 | -21.28% | 0.00 | 2 | 46 | 0.54 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.58 | 0.05 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.86 | 0.02 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:52 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 22 | 0.81 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.01 | 4/14/2025 | 7/29/2025 1:58:52 PM EST |
| 27.50 | 0.05 | 0.30 | 0.18 | 0.30 | +0.10 | +50.00% | 0.01 | 132 | 1,567 | 0.67 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 950 | 0.69 | -0.06 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 32.50 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.64 | -0.11 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.85 | 1.05 | 0.95 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 338 | 0.61 | -0.17 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 1.45 | 1.60 | 1.53 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.59 | -0.25 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 2.25 | 2.35 | 2.30 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.56 | -0.35 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 3.30 | 3.50 | 3.40 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.55 | -0.46 | 0.05 | -0.04 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 4.70 | 5.00 | 4.85 | 4.90 | +0.60 | +13.96% | 0.11 | 5 | 79 | 0.54 | -0.57 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 6.40 | 6.90 | 6.65 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.54 | -0.68 | 0.04 | -0.03 | 5/2/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 8.40 | 9.30 | 8.85 | 12.84 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.65 | -0.77 | 0.04 | -0.02 | 6/5/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 10.40 | 11.00 | 10.70 | 16.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.84 | 0.03 | -0.02 | 4/17/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 11.00 | 13.30 | 12.15 | 18.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.62 | -0.89 | 0.02 | -0.01 | 5/27/2025 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 14.60 | 15.60 | 15.10 | 17.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.59 | -0.93 | 0.02 | -0.01 | 5/2/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 16.50 | 18.30 | 17.40 | 24.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 5/23/2025 | 7/29/2025 1:58:52 PM EST |
| 62.50 | 18.20 | 21.40 | 19.80 | 26.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.90 | -0.97 | 0.01 | -0.01 | 5/21/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 20.70 | 24.40 | 22.55 | 23.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.13 | -0.98 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:58:52 PM EST |
| 67.50 | 23.30 | 26.70 | 25.00 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 70.00 | 25.70 | 29.70 | 27.70 | 19.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 30.70 | 34.70 | 32.70 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 80.00 | 35.70 | 39.70 | 37.70 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 85.00 | 40.70 | 44.70 | 42.70 | % | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 90.00 | 45.70 | 49.70 | 47.70 | % | 0.53 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 95.00 | 50.60 | 54.70 | 52.65 | % | 0.55 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |