Options Chain for BRUKER CORP COM (BRKR) - $30.91 as of 9/12/2025 8:40:29 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 | 9.20 | 13.00 | 11.10 | 20.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:53 PM EST |
| 22.50 | 6.70 | 10.70 | 8.70 | 14.73 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 4.20 | 8.20 | 6.20 | 5.70 | 0.00 | 0.00% | 0.25 | 0 | 8 | 3.12 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 27.50 | 2.25 | 5.80 | 4.03 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.46 | 0.95 | 0.07 | -0.01 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 1.45 | 1.60 | 1.53 | 2.18 | -0.02 | -0.91% | 0.05 | 13 | 470 | 0.68 | 0.64 | 0.17 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.66 | -0.24 | -26.67% | 0.01 | 2 | 167 | 0.66 | 0.22 | 0.14 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.88 | 0.03 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 290 | 2.32 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 576 | 3.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 816 | 2.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.52 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.13 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 5.30 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.79 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6.01 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:53 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 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 | 3.26 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 13 | 1,796 | 0.65 | -0.05 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.47 | +0.15 | +46.88% | 0.02 | 1 | 3,433 | 0.51 | -0.36 | 0.17 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 1.85 | 2.05 | 1.95 | 1.42 | -0.01 | -0.70% | 0.06 | 3 | 336 | 0.54 | -0.78 | 0.14 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 4.00 | 4.30 | 4.15 | 3.20 | -1.38 | -30.14% | 0.12 | 2 | 502 | 0.00 | -0.97 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 6.40 | 6.70 | 6.55 | 7.93 | 0.00 | 0.00% | 0.17 | 0 | 144 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 7.00 | 10.80 | 8.90 | 10.80 | 0.00 | 0.00% | 0.22 | 0 | 13 | 2.51 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 9.70 | 13.30 | 11.50 | 8.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 12.00 | 15.80 | 13.90 | 12.52 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 14.70 | 18.30 | 16.50 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 17.00 | 20.80 | 18.90 | 12.84 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 19.60 | 23.30 | 21.45 | 16.36 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 22.20 | 25.80 | 24.00 | 18.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 24.70 | 28.20 | 26.45 | 25.73 | +8.28 | +47.45% | 0.46 | 1 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 27.20 | 30.80 | 29.00 | 24.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 29.70 | 33.30 | 31.50 | 26.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 32.00 | 35.80 | 33.90 | 23.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 34.60 | 38.30 | 36.45 | % | 0.54 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 70.00 | 37.00 | 40.80 | 38.90 | 19.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 42.10 | 45.80 | 43.95 | % | 0.59 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 80.00 | 47.00 | 50.80 | 48.90 | % | 0.61 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 85.00 | 52.00 | 55.80 | 53.90 | % | 0.63 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 57.20 | 60.80 | 59.00 | % | 0.66 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 62.00 | 65.90 | 63.95 | % | 0.67 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |