Options Chain for BRUKER CORP COM (BRKR) - $32.11 as of 9/18/2025 10:19:26 AM 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 | 10.20 | 14.40 | 12.30 | 20.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 3:59:51 PM EST |
| 22.50 | 7.70 | 11.90 | 9.80 | 14.73 | 0.00 | 0.00% | 0.44 | 0 | 2 | 7.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/17/2025 3:59:51 PM EST |
| 25.00 | 5.20 | 9.40 | 7.30 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 8 | 5.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:51 PM EST |
| 27.50 | 2.70 | 6.80 | 4.75 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 4.54 | 1.00 | 0.01 | 0.00 | 9/3/2025 | 9/17/2025 3:59:51 PM EST |
| 30.00 | 2.15 | 2.35 | 2.25 | 2.39 | 0.00 | 0.00% | 0.07 | 0 | 454 | 2.74 | 0.90 | 0.09 | -0.09 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 32.50 | 0.45 | 0.60 | 0.53 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 219 | 0.69 | 0.44 | 0.23 | -0.18 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 308 | 2.67 | 0.06 | 0.07 | -0.05 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 576 | 5.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.52 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 463 | 2.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.05 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 52 | 7.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/17/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/17/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/17/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 9/17/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6.47 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 7 | 7.28 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,772 | 1.26 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,421 | 0.91 | -0.10 | 0.09 | -0.09 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 32.50 | 0.80 | 0.90 | 0.85 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 341 | 0.73 | -0.56 | 0.23 | -0.18 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 35.00 | 2.80 | 3.00 | 2.90 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 491 | 2.05 | -0.94 | 0.07 | -0.05 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 37.50 | 5.30 | 5.50 | 5.40 | 7.93 | 0.00 | 0.00% | 0.14 | 0 | 144 | 3.25 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:51 PM EST |
| 40.00 | 5.60 | 9.70 | 7.65 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 13 | 4.61 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:51 PM EST |
| 42.50 | 8.10 | 12.30 | 10.20 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:51 PM EST |
| 45.00 | 10.60 | 14.80 | 12.70 | 12.52 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:51 PM EST |
| 47.50 | 13.10 | 17.30 | 15.20 | 9.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 9/17/2025 3:59:51 PM EST |
| 50.00 | 15.60 | 19.80 | 17.70 | 12.84 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 3:59:51 PM EST |
| 52.50 | 18.20 | 22.30 | 20.25 | 16.36 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 9/17/2025 3:59:51 PM EST |
| 55.00 | 20.60 | 24.80 | 22.70 | 18.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 7.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 9/17/2025 3:59:51 PM EST |
| 57.50 | 23.10 | 27.30 | 25.20 | 25.73 | 0.00 | 0.00% | 0.44 | 0 | 1 | 7.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:51 PM EST |
| 60.00 | 25.60 | 29.80 | 27.70 | 24.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 9/17/2025 3:59:51 PM EST |
| 62.50 | 28.10 | 32.30 | 30.20 | 31.43 | 0.00 | 0.00% | 0.48 | 0 | 1 | 8.49 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 65.00 | 30.60 | 34.80 | 32.70 | 23.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 9/17/2025 3:59:51 PM EST |
| 67.50 | 33.10 | 37.30 | 35.20 | % | 0.52 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 70.00 | 35.60 | 39.80 | 37.70 | 19.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/17/2025 3:59:51 PM EST |
| 75.00 | 40.60 | 44.80 | 42.70 | % | 0.57 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 80.00 | 45.60 | 49.80 | 47.70 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 85.00 | 50.60 | 54.80 | 52.70 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 90.00 | 55.60 | 59.80 | 57.70 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 95.00 | 60.60 | 64.80 | 62.70 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST |