Options Chain for BRUKER CORP COM (BRKR) - $42.08 as of 3/31/2025 3:21:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 12.60 | 16.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 30.00 | 10.00 | 14.00 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:48 PM EST | |||
| 32.50 | 7.60 | 11.60 | % | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.02 | 3/31/2025 3:59:48 PM EST | |||
| 35.00 | 6.10 | 8.60 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.91 | 0.03 | -0.03 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 37.50 | 3.00 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.82 | 0.05 | -0.04 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 40.00 | 2.65 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.67 | 0.07 | -0.06 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 42.50 | 1.50 | 1.60 | 1.36 | -0.32 | -19.05% | 1 | 12 | 0.52 | 0.46 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 45.00 | 0.70 | 0.85 | 0.55 | -0.80 | -59.26% | 3 | 548 | 0.52 | 0.26 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 47.50 | 0.20 | 0.65 | 0.15 | -0.17 | -53.13% | 4 | 528 | 0.57 | 0.12 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 166 | 0.56 | 0.05 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.86 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.98 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | -0.16 | -76.19% | 4 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.10 | 2.35 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.03 | 0.01 | -0.02 | 3/17/2025 | 3/31/2025 3:59:48 PM EST |
| 35.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.09 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 37.50 | 0.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.18 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 40.00 | 0.70 | 1.20 | 1.09 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.33 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 42.50 | 2.05 | 2.30 | 2.25 | +0.40 | +21.63% | 29 | 458 | 0.50 | -0.54 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 45.00 | 3.20 | 5.80 | 4.35 | +1.10 | +33.85% | 1 | 32 | 0.70 | -0.74 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 47.50 | 3.90 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.88 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 50.00 | 8.00 | 8.60 | 7.39 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.95 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 52.50 | 8.90 | 12.50 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:48 PM EST | |||
| 55.00 | 11.10 | 15.00 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 57.50 | 13.60 | 17.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 60.00 | 16.40 | 20.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 65.00 | 21.10 | 25.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 70.00 | 26.10 | 30.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 75.00 | 31.10 | 35.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |