Options Chain for BRUKER CORP COM (BRKR) - $60.45 as of 7/22/2026 7:54:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.50 | 29.30 | 27.40 | % | 0.78 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 37.50 | 22.90 | 26.80 | 24.85 | % | 0.66 | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 40.00 | 20.50 | 24.50 | 22.50 | % | 0.56 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 42.50 | 19.10 | 21.30 | 20.20 | 16.01 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.25 | 0.96 | 0.01 | -0.02 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 45.00 | 17.10 | 19.30 | 18.20 | 13.00 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.10 | 0.92 | 0.01 | -0.03 | 7/17/2026 | 7/22/2026 3:59:59 PM EST |
| 47.50 | 14.70 | 16.20 | 15.45 | % | 0.33 | 0 | 0 | 0.98 | 0.88 | 0.02 | -0.04 | 7/22/2026 3:59:59 PM EST | |||
| 50.00 | 12.50 | 14.00 | 13.25 | 9.60 | 0.00 | 0.00% | 0.27 | 0 | 82 | 0.71 | 0.83 | 0.02 | -0.05 | 7/16/2026 | 7/22/2026 3:59:59 PM EST |
| 52.50 | 10.10 | 11.70 | 10.90 | 8.11 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.76 | 0.76 | 0.02 | -0.06 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 55.00 | 8.00 | 10.30 | 9.15 | 7.43 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.68 | 0.69 | 0.03 | -0.07 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 57.50 | 6.50 | 8.60 | 7.55 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.67 | 0.61 | 0.03 | -0.08 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 60.00 | 5.60 | 6.80 | 6.20 | 4.81 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.74 | 0.53 | 0.03 | -0.08 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 62.50 | 3.60 | 6.10 | 4.85 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 532 | 0.69 | 0.45 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 65.00 | 2.90 | 4.80 | 3.85 | 3.79 | +1.08 | +39.86% | 0.06 | 2 | 270 | 0.69 | 0.37 | 0.03 | -0.08 | 7/23/2026 | 7/22/2026 3:59:59 PM EST |
| 67.50 | 1.55 | 4.60 | 3.08 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.70 | 0.30 | 0.03 | -0.07 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 70.00 | 1.35 | 2.50 | 1.93 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.72 | 0.24 | 0.03 | -0.06 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 75.00 | 0.35 | 2.10 | 1.23 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.67 | 0.15 | 0.02 | -0.04 | 6/25/2026 | 7/22/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.19 | 0.09 | 0.01 | -0.03 | 7/22/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.60 | 2.30 | % | 0.03 | 0 | 0 | 1.38 | 0.05 | 0.01 | -0.02 | 7/22/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.00 | -0.01 | 7/22/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.05 | 1.03 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.33 | -0.02 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | -0.04 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.01 | -0.08 | 0.01 | -0.03 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.07 | -0.12 | 0.02 | -0.04 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.70 | 1.35 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.67 | -0.17 | 0.02 | -0.05 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 52.50 | 0.05 | 3.10 | 1.58 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.74 | -0.24 | 0.02 | -0.06 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 55.00 | 0.80 | 3.70 | 2.25 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.68 | -0.31 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 57.50 | 1.75 | 3.80 | 2.78 | % | 0.05 | 0 | 0 | 0.74 | -0.39 | 0.03 | -0.08 | 7/22/2026 3:59:59 PM EST | |||
| 60.00 | 2.75 | 4.80 | 3.78 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.74 | -0.47 | 0.03 | -0.08 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 62.50 | 4.00 | 6.60 | 5.30 | % | 0.08 | 0 | 0 | 0.73 | -0.55 | 0.03 | -0.08 | 7/22/2026 3:59:59 PM EST | |||
| 65.00 | 5.40 | 7.90 | 6.65 | % | 0.10 | 0 | 0 | 0.69 | -0.63 | 0.03 | -0.08 | 7/22/2026 3:59:59 PM EST | |||
| 67.50 | 7.10 | 9.30 | 8.20 | % | 0.12 | 0 | 0 | 0.70 | -0.70 | 0.03 | -0.07 | 7/22/2026 3:59:59 PM EST | |||
| 70.00 | 8.90 | 11.10 | 10.00 | % | 0.14 | 0 | 0 | 0.67 | -0.76 | 0.03 | -0.06 | 7/22/2026 3:59:59 PM EST | |||
| 75.00 | 13.00 | 15.10 | 14.05 | % | 0.19 | 0 | 0 | 0.91 | -0.85 | 0.02 | -0.04 | 7/22/2026 3:59:59 PM EST | |||
| 80.00 | 17.20 | 19.30 | 18.25 | % | 0.23 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.03 | 7/22/2026 3:59:59 PM EST | |||
| 85.00 | 21.70 | 24.00 | 22.85 | % | 0.27 | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.02 | 7/22/2026 3:59:59 PM EST | |||
| 90.00 | 25.80 | 29.60 | 27.70 | % | 0.31 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 7/22/2026 3:59:59 PM EST |