Options Chain for BRUKER CORP COM (BRKR) - $38.00 as of 5/30/2025 6:30:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.60 | 18.80 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 22.50 | 12.20 | 16.30 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 25.00 | 9.60 | 13.80 | 13.70 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:45 PM EST |
| 27.50 | 7.20 | 11.40 | 13.02 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:45 PM EST |
| 30.00 | 4.90 | 8.60 | 7.18 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.95 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:45 PM EST |
| 32.50 | 2.85 | 5.20 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.84 | 0.06 | -0.02 | 5/12/2025 | 5/30/2025 3:59:45 PM EST |
| 35.00 | 2.70 | 2.85 | 3.20 | 0.00 | 0.00% | 0 | 96 | 0.65 | 0.65 | 0.09 | -0.03 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 37.50 | 1.30 | 1.50 | 1.78 | 0.00 | 0.00% | 0 | 216 | 0.54 | 0.42 | 0.10 | -0.03 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 40.00 | 0.55 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 375 | 0.55 | 0.21 | 0.07 | -0.03 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 92 | 0.64 | 0.09 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 649 | 0.62 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 51 | 1.28 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:45 PM EST |
| 52.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 30 | 1.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:45 PM EST |
| 57.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 53 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:45 PM EST |
| 62.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:45 PM EST |
| 67.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.46 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 96 | 2.61 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:45 PM EST |
| 27.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:45 PM EST |
| 30.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3,408 | 0.66 | -0.05 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 32.50 | 0.35 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 56 | 0.53 | -0.16 | 0.06 | -0.02 | 5/23/2025 | 5/30/2025 3:59:45 PM EST |
| 35.00 | 0.95 | 1.10 | 1.00 | -0.10 | -9.10% | 2 | 107 | 0.46 | -0.35 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 37.50 | 2.05 | 2.25 | 2.40 | 0.00 | 0.00% | 0 | 342 | 0.40 | -0.58 | 0.10 | -0.03 | 5/27/2025 | 5/30/2025 3:59:45 PM EST |
| 40.00 | 3.50 | 4.10 | 5.06 | 0.00 | 0.00% | 0 | 100 | 0.50 | -0.79 | 0.07 | -0.03 | 5/23/2025 | 5/30/2025 3:59:45 PM EST |
| 42.50 | 4.10 | 8.00 | 5.30 | 0.00 | 0.00% | 0 | 30 | 1.13 | -0.91 | 0.04 | -0.01 | 5/9/2025 | 5/30/2025 3:59:45 PM EST |
| 45.00 | 6.30 | 10.40 | 5.10 | 0.00 | 0.00% | 0 | 51 | 1.25 | -0.97 | 0.02 | -0.01 | 5/8/2025 | 5/30/2025 3:59:45 PM EST |
| 47.50 | 8.80 | 12.40 | 6.34 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:45 PM EST |
| 50.00 | 11.30 | 15.20 | 9.90 | 0.00 | 0.00% | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:45 PM EST |
| 52.50 | 13.80 | 17.70 | 11.60 | 0.00 | 0.00% | 0 | 5 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:45 PM EST |
| 55.00 | 16.30 | 20.20 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:45 PM EST |
| 57.50 | 18.80 | 22.70 | 17.10 | 0.00 | 0.00% | 0 | 5 | 1.83 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:45 PM EST |
| 60.00 | 21.30 | 25.20 | 20.70 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:45 PM EST |
| 62.50 | 23.70 | 27.70 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:45 PM EST |
| 65.00 | 26.20 | 30.20 | 10.45 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:45 PM EST |
| 67.50 | 28.70 | 32.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 70.00 | 31.20 | 35.20 | 11.20 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 3:59:45 PM EST |
| 75.00 | 36.20 | 40.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 80.00 | 41.20 | 45.20 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 85.00 | 46.20 | 50.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 90.00 | 51.20 | 55.20 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 95.00 | 56.20 | 60.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST |