Options Chain for BRUKER CORP COM (BRKR) - $40.45 as of 7/25/2025 1:39:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.50 | 20.50 | 18.50 | % | 0.82 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 25.00 | 14.00 | 17.80 | 15.90 | % | 0.64 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 27.50 | 12.60 | 15.50 | 14.05 | 16.30 | 0.00 | 0.00% | 0.51 | 0 | 13 | 2.06 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 12:43:58 PM EST |
| 30.00 | 9.60 | 12.60 | 11.10 | % | 0.37 | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.02 | 7/25/2025 12:43:58 PM EST | |||
| 32.50 | 7.60 | 9.60 | 8.60 | % | 0.26 | 0 | 0 | 1.11 | 0.93 | 0.02 | -0.03 | 7/25/2025 12:43:58 PM EST | |||
| 35.00 | 6.40 | 6.70 | 6.55 | 4.17 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.71 | 0.85 | 0.03 | -0.05 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
| 37.50 | 3.70 | 4.80 | 4.25 | 4.60 | -0.40 | -8.00% | 0.11 | 5 | 89 | 0.66 | 0.74 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | 2.57 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.68 | 0.60 | 0.06 | -0.06 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 42.50 | 1.70 | 2.00 | 1.85 | 2.00 | +0.20 | +11.12% | 0.04 | 4 | 267 | 0.56 | 0.45 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 398 | 0.71 | 0.30 | 0.06 | -0.05 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 47.50 | 0.40 | 0.75 | 0.58 | 0.55 | +0.20 | +57.15% | 0.01 | 11 | 5 | 0.63 | 0.18 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.10 | 0.03 | -0.03 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.06 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 7/25/2025 12:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 12:43:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.23 | -0.03 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | -0.07 | 0.02 | -0.03 | 7/21/2025 | 7/25/2025 12:43:58 PM EST |
| 35.00 | 0.55 | 0.75 | 0.65 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.70 | -0.15 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 37.50 | 1.20 | 1.35 | 1.28 | 1.05 | -0.20 | -16.00% | 0.03 | 12 | 1,023 | 0.70 | -0.26 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 40.00 | 2.10 | 2.20 | 2.15 | 1.90 | -0.35 | -15.56% | 0.05 | 4 | 24 | 0.65 | -0.40 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 42.50 | 3.40 | 3.60 | 3.50 | 3.40 | -0.10 | -2.86% | 0.08 | 21 | 57 | 0.65 | -0.55 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 45.00 | 4.90 | 5.40 | 5.15 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | -0.70 | 0.06 | -0.05 | 7/15/2025 | 7/25/2025 12:43:58 PM EST |
| 47.50 | 6.70 | 8.20 | 7.45 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | -0.82 | 0.04 | -0.04 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
| 50.00 | 8.50 | 10.00 | 9.25 | % | 0.18 | 0 | 0 | 1.05 | -0.90 | 0.03 | -0.03 | 7/25/2025 12:43:58 PM EST | |||
| 52.50 | 10.10 | 13.10 | 11.60 | % | 0.22 | 0 | 0 | 1.31 | -0.94 | 0.02 | -0.02 | 7/25/2025 12:43:58 PM EST | |||
| 55.00 | 12.50 | 15.60 | 14.05 | % | 0.26 | 0 | 0 | 1.44 | -0.97 | 0.01 | -0.01 | 7/25/2025 12:43:58 PM EST |