Options Chain for BRUKER CORP COM (BRKR) - $38.28 as of 2/20/2026 7:33:55 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 | 18.70 | 23.00 | 20.85 | 19.40 | 0.00 | 0.00% | 1.19 | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 2/20/2026 3:59:42 PM EST |
| 20.00 | 16.20 | 20.50 | 18.35 | 32.20 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 3:59:42 PM EST |
| 22.50 | 13.70 | 18.00 | 15.85 | 21.85 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:42 PM EST |
| 25.00 | 12.00 | 14.70 | 13.35 | 14.72 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 3:59:42 PM EST |
| 27.50 | 9.60 | 12.30 | 10.95 | 15.33 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.50 | 0.98 | 0.01 | 0.00 | 11/14/2025 | 2/20/2026 3:59:42 PM EST |
| 30.00 | 7.10 | 9.70 | 8.40 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 804 | 1.20 | 0.93 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 32.50 | 5.40 | 7.50 | 6.45 | 5.18 | 0.00 | 0.00% | 0.20 | 0 | 149 | 1.04 | 0.86 | 0.04 | -0.02 | 2/12/2026 | 2/20/2026 3:59:42 PM EST |
| 35.00 | 3.30 | 5.20 | 4.25 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 506 | 0.53 | 0.75 | 0.06 | -0.03 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 37.50 | 1.50 | 3.50 | 2.50 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.51 | 0.58 | 0.07 | -0.04 | 2/18/2026 | 2/20/2026 3:59:42 PM EST |
| 40.00 | 1.35 | 1.75 | 1.55 | 1.50 | -0.95 | -38.78% | 0.04 | 8 | 876 | 0.54 | 0.40 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 42.50 | 0.00 | 1.80 | 0.90 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 981 | 0.80 | 0.25 | 0.06 | -0.03 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 45.00 | 0.15 | 0.80 | 0.48 | 0.51 | -0.08 | -13.56% | 0.01 | 10 | 395 | 0.54 | 0.16 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.85 | 0.08 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 1,176 | 0.59 | 0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 52.50 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.78 | 0.03 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 8 | 512 | 0.83 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.18 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:42 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.26 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:42 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 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.23 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:42 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,211 | 2.01 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.93 | -0.02 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.66 | -0.07 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 32.50 | 0.30 | 0.75 | 0.53 | 0.60 | +0.24 | +66.67% | 0.02 | 7 | 212 | 0.60 | -0.14 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 35.00 | 0.80 | 1.10 | 0.95 | 1.06 | +0.23 | +27.72% | 0.03 | 14 | 447 | 0.54 | -0.25 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 37.50 | 1.60 | 2.30 | 1.95 | 1.89 | +0.56 | +42.11% | 0.05 | 12 | 77 | 0.55 | -0.42 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 40.00 | 2.75 | 3.90 | 3.33 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.54 | -0.60 | 0.07 | -0.04 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 42.50 | 4.00 | 5.90 | 4.95 | 6.65 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.75 | -0.75 | 0.06 | -0.03 | 2/12/2026 | 2/20/2026 3:59:42 PM EST |
| 45.00 | 6.30 | 8.00 | 7.15 | 6.60 | +1.90 | +40.43% | 0.16 | 1 | 67 | 0.80 | -0.84 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 47.50 | 8.30 | 10.40 | 9.35 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 183 | 0.90 | -0.92 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 50.00 | 10.50 | 12.80 | 11.65 | 8.80 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.99 | -0.94 | 0.02 | -0.01 | 2/10/2026 | 2/20/2026 3:59:42 PM EST |
| 52.50 | 12.90 | 15.60 | 14.25 | % | 0.27 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:42 PM EST | |||
| 55.00 | 15.40 | 18.10 | 16.75 | 13.44 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 2/6/2026 | 2/20/2026 3:59:42 PM EST |
| 57.50 | 17.90 | 20.80 | 19.35 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 60.00 | 19.60 | 23.70 | 21.65 | 16.86 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 3:59:42 PM EST |
| 65.00 | 24.60 | 28.60 | 26.60 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 70.00 | 29.60 | 33.90 | 31.75 | % | 0.45 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 75.00 | 34.50 | 38.60 | 36.55 | % | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST |