Options Chain for BRUKER CORP COM (BRKR) - $54.39 as of 5/29/2026 3:55:05 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 | 38.60 | 42.50 | 40.55 | 28.27 | 0.00 | 0.00% | 2.32 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 20.00 | 36.10 | 39.80 | 37.95 | 27.96 | 0.00 | 0.00% | 1.90 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 22.50 | 33.60 | 37.30 | 35.45 | % | 1.58 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 25.00 | 31.10 | 34.80 | 32.95 | % | 1.32 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 27.50 | 28.60 | 32.10 | 30.35 | 15.72 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:56 PM EST |
| 30.00 | 26.10 | 30.40 | 28.25 | 17.94 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 32.50 | 23.60 | 27.90 | 25.75 | 11.14 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:56 PM EST |
| 35.00 | 21.10 | 24.60 | 22.85 | 16.50 | 0.00 | 0.00% | 0.65 | 0 | 83 | 2.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 37.50 | 18.60 | 22.50 | 20.55 | 16.90 | 0.00 | 0.00% | 0.55 | 0 | 66 | 2.02 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 40.00 | 16.20 | 20.10 | 18.15 | 17.50 | +3.95 | +29.16% | 0.45 | 2 | 48 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 42.50 | 13.90 | 16.50 | 15.20 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 45.00 | 11.70 | 14.00 | 12.85 | 12.48 | +8.29 | +197.86% | 0.29 | 23 | 94 | 1.09 | 0.96 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 47.50 | 9.10 | 11.60 | 10.35 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 312 | 0.96 | 0.93 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 50.00 | 7.30 | 9.30 | 8.30 | 7.06 | +2.11 | +42.63% | 0.17 | 3 | 479 | 0.84 | 0.87 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 52.50 | 6.50 | 7.10 | 6.80 | 6.80 | +3.20 | +88.89% | 0.13 | 26 | 184 | 0.64 | 0.78 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 55.00 | 4.00 | 5.40 | 4.70 | 5.05 | +2.89 | +133.80% | 0.09 | 4 | 103 | 0.56 | 0.67 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 57.50 | 1.45 | 3.80 | 2.63 | 3.50 | +2.15 | +159.26% | 0.05 | 235 | 4 | 0.61 | 0.55 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 60.00 | 1.95 | 2.75 | 2.35 | 2.30 | +1.45 | +170.59% | 0.04 | 59 | 46 | 0.59 | 0.43 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 62.50 | 1.50 | 1.95 | 1.73 | 1.65 | % | 0.03 | 8 | 0 | 0.58 | 0.33 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:58:56 PM EST | |
| 65.00 | 1.00 | 1.25 | 1.13 | 1.45 | % | 0.02 | 18 | 7 | 0.65 | 0.25 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 1:58:56 PM EST | |
| 70.00 | 0.30 | 0.80 | 0.55 | 0.56 | +0.21 | +60.00% | 0.01 | 29 | 403 | 0.66 | 0.13 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 75.00 | 0.15 | 0.30 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.06 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 1:58:56 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 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.04 | 4 | 12 | 4.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:56 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.01 | 2 | 37 | 2.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.40 | -80.00% | 0.01 | 2 | 44 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:56 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:56 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 106 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.40 | -0.95 | -70.37% | 0.00 | 15 | 135 | 0.66 | -0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 47.50 | 0.05 | 1.35 | 0.70 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.07 | 0.02 | -0.02 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 50.00 | 0.20 | 1.15 | 0.68 | 1.32 | -0.08 | -5.72% | 0.01 | 1 | 11 | 0.61 | -0.13 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 52.50 | 0.75 | 1.45 | 1.10 | 1.32 | % | 0.02 | 7 | 0 | 0.60 | -0.22 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:56 PM EST | |
| 55.00 | 1.50 | 2.30 | 1.90 | 1.90 | % | 0.03 | 2 | 2 | 0.60 | -0.33 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:58:56 PM EST | |
| 57.50 | 2.40 | 3.60 | 3.00 | % | 0.05 | 0 | 0 | 0.62 | -0.45 | 0.05 | -0.08 | 5/29/2026 1:58:56 PM EST | |||
| 60.00 | 3.90 | 6.30 | 5.10 | % | 0.08 | 0 | 0 | 0.73 | -0.57 | 0.05 | -0.08 | 5/29/2026 1:58:56 PM EST | |||
| 62.50 | 5.30 | 7.10 | 6.20 | % | 0.10 | 0 | 0 | 0.61 | -0.67 | 0.04 | -0.07 | 5/29/2026 1:58:56 PM EST | |||
| 65.00 | 7.20 | 9.50 | 8.35 | % | 0.13 | 0 | 0 | 0.61 | -0.75 | 0.04 | -0.06 | 5/29/2026 1:58:56 PM EST | |||
| 70.00 | 11.70 | 14.00 | 12.85 | % | 0.18 | 0 | 0 | 1.03 | -0.87 | 0.02 | -0.04 | 5/29/2026 1:58:56 PM EST | |||
| 75.00 | 15.60 | 18.90 | 17.25 | % | 0.23 | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.03 | 5/29/2026 1:58:56 PM EST |