Options Chain for BRUKER CORP COM (BRKR) - $48.77 as of 12/23/2025 2:44:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.20 | 25.00 | 23.10 | % | 0.92 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:07 PM EST | |||
| 27.50 | 19.00 | 22.50 | 20.75 | % | 0.75 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:07 PM EST | |||
| 30.00 | 16.50 | 20.10 | 18.30 | % | 0.61 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:07 PM EST | |||
| 32.50 | 13.80 | 17.60 | 15.70 | % | 0.48 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.02 | 12/23/2025 12:59:07 PM EST | |||
| 35.00 | 12.00 | 15.20 | 13.60 | 10.09 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.59 | 0.93 | 0.01 | -0.03 | 12/18/2025 | 12/23/2025 12:59:07 PM EST |
| 37.50 | 9.60 | 12.10 | 10.85 | 7.96 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | 0.92 | 0.02 | -0.02 | 12/19/2025 | 12/23/2025 12:59:07 PM EST |
| 40.00 | 7.40 | 10.40 | 8.90 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.20 | 0.87 | 0.02 | -0.04 | 12/17/2025 | 12/23/2025 12:59:07 PM EST |
| 42.50 | 5.10 | 8.40 | 6.75 | 4.44 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.10 | 0.81 | 0.04 | -0.04 | 12/19/2025 | 12/23/2025 12:59:07 PM EST |
| 45.00 | 3.90 | 4.60 | 4.25 | 4.40 | -0.08 | -1.79% | 0.09 | 1 | 35 | 0.53 | 0.71 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 12:59:07 PM EST |
| 47.50 | 1.95 | 3.10 | 2.53 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.45 | 0.56 | 0.07 | -0.05 | 12/22/2025 | 12/23/2025 12:59:07 PM EST |
| 50.00 | 1.25 | 2.10 | 1.68 | 1.40 | -0.51 | -26.71% | 0.03 | 4 | 853 | 0.50 | 0.39 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 12:59:07 PM EST |
| 52.50 | 0.55 | 1.05 | 0.80 | 0.65 | -0.35 | -35.00% | 0.02 | 6 | 424 | 0.46 | 0.25 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 12:59:07 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.78 | 0.14 | 0.04 | -0.03 | 12/22/2025 | 12/23/2025 12:59:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.04 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 12:59:07 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 12/23/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:07 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:07 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | -0.03 | 0.01 | -0.02 | 12/23/2025 12:59:07 PM EST | |||
| 35.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.36 | -78.27% | 0.01 | 76 | 21 | 0.73 | -0.07 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:59:07 PM EST |
| 37.50 | 0.10 | 1.25 | 0.68 | 0.10 | -0.47 | -82.46% | 0.02 | 11 | 55 | 0.83 | -0.08 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 12:59:07 PM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.93 | -72.66% | 0.01 | 9 | 3 | 0.60 | -0.13 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 12:59:07 PM EST |
| 42.50 | 0.25 | 0.95 | 0.60 | 0.80 | -0.65 | -44.83% | 0.01 | 1 | 7 | 0.56 | -0.19 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 12:59:07 PM EST |
| 45.00 | 0.85 | 1.50 | 1.18 | 1.08 | +0.09 | +9.10% | 0.03 | 3 | 7 | 0.50 | -0.29 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 12:59:07 PM EST |
| 47.50 | 1.70 | 2.60 | 2.15 | 2.14 | -0.91 | -29.84% | 0.05 | 1 | 9 | 0.50 | -0.44 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 12:59:07 PM EST |
| 50.00 | 2.15 | 4.00 | 3.08 | 4.67 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.38 | -0.61 | 0.07 | -0.04 | 12/19/2025 | 12/23/2025 12:59:07 PM EST |
| 52.50 | 3.30 | 6.80 | 5.05 | % | 0.10 | 0 | 0 | 0.84 | -0.75 | 0.06 | -0.04 | 12/23/2025 12:59:07 PM EST | |||
| 55.00 | 6.10 | 9.00 | 7.55 | % | 0.14 | 0 | 0 | 0.92 | -0.86 | 0.04 | -0.03 | 12/23/2025 12:59:07 PM EST | |||
| 60.00 | 10.70 | 13.90 | 12.30 | % | 0.21 | 0 | 0 | 1.15 | -0.96 | 0.02 | -0.01 | 12/23/2025 12:59:07 PM EST | |||
| 65.00 | 15.10 | 18.80 | 16.95 | % | 0.26 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 12/23/2025 12:59:07 PM EST |