Options Chain for DUTCH BROS INC CL A (BROS) - $63.25 as of 8/22/2025 7:50:49 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 | 40.20 | 40.90 | 40.55 | 45.40 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 36.70 | 39.60 | 38.15 | 41.45 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 35.40 | 36.00 | 35.70 | 40.98 | 0.00 | 0.00% | 1.19 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 32.80 | 33.50 | 33.15 | % | 1.02 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 30.30 | 31.10 | 30.70 | 30.60 | +0.90 | +3.03% | 0.88 | 1 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 27.80 | 28.60 | 28.20 | % | 0.75 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 25.50 | 26.10 | 25.80 | 23.70 | 0.00 | 0.00% | 0.65 | 0 | 5 | 0.70 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 22.90 | 23.60 | 23.25 | % | 0.55 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 20.60 | 21.10 | 20.85 | 18.50 | 0.00 | 0.00% | 0.46 | 0 | 58 | 0.67 | 0.98 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 18.10 | 18.80 | 18.45 | 16.66 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.64 | 0.97 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 15.90 | 16.40 | 16.15 | 14.69 | 0.00 | 0.00% | 0.32 | 0 | 70 | 0.48 | 0.94 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 13.50 | 14.10 | 13.80 | 15.70 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.45 | 0.91 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 11.60 | 11.80 | 11.70 | 9.41 | 0.00 | 0.00% | 0.21 | 0 | 79 | 0.45 | 0.87 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 9.50 | 9.80 | 9.65 | 7.55 | 0.00 | 0.00% | 0.17 | 0 | 80 | 0.44 | 0.81 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 7.60 | 7.90 | 7.75 | 7.50 | +1.33 | +21.56% | 0.13 | 3 | 195 | 0.43 | 0.74 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 5.90 | 6.10 | 6.00 | 5.95 | +1.45 | +32.23% | 0.10 | 5 | 252 | 0.41 | 0.66 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 4.50 | 4.70 | 4.60 | 4.50 | +0.96 | +27.12% | 0.07 | 29 | 303 | 0.41 | 0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 3.30 | 3.40 | 3.35 | 3.30 | +0.75 | +29.42% | 0.05 | 72 | 399 | 0.40 | 0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 2.35 | 2.40 | 2.38 | 2.30 | +0.50 | +27.78% | 0.03 | 53 | 538 | 0.39 | 0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 1.60 | 1.70 | 1.65 | 1.60 | +0.39 | +32.24% | 0.02 | 4 | 479 | 0.39 | 0.28 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 1.05 | 1.20 | 1.13 | 1.05 | +0.26 | +32.92% | 0.02 | 54 | 749 | 0.38 | 0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 0.70 | 0.80 | 0.75 | 0.70 | +0.17 | +32.08% | 0.01 | 19 | 480 | 0.38 | 0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.09 | +22.50% | 0.01 | 19 | 590 | 0.38 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 82.50 | 0.25 | 0.40 | 0.33 | 0.28 | +0.03 | +12.00% | 0.00 | 1 | 83 | 0.38 | 0.07 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 7 | 72 | 0.37 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.62 | 0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.49 | 0.02 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.59 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.62 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.51 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:48 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 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.90 | 0.45 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 204 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.73 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.66 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 543 | 0.49 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.65 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.18 | -36.00% | 0.01 | 2 | 283 | 0.47 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 0.45 | 0.55 | 0.50 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1,126 | 0.45 | -0.09 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.75 | 0.85 | 0.80 | 0.78 | -0.45 | -36.59% | 0.01 | 8 | 2,300 | 0.44 | -0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 1.15 | 1.25 | 1.20 | 1.22 | -0.64 | -34.41% | 0.02 | 4 | 603 | 0.43 | -0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 1.75 | 1.85 | 1.80 | 1.83 | -0.77 | -29.62% | 0.03 | 44 | 367 | 0.42 | -0.26 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 2.55 | 2.65 | 2.60 | 2.65 | -0.95 | -26.39% | 0.04 | 36 | 276 | 0.41 | -0.34 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 3.50 | 3.70 | 3.60 | 3.70 | -1.50 | -28.85% | 0.06 | 19 | 331 | 0.40 | -0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 4.80 | 5.00 | 4.90 | 5.77 | 0.00 | 0.00% | 0.07 | 0 | 218 | 0.39 | -0.53 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 6.30 | 6.60 | 6.45 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.38 | -0.63 | 0.04 | -0.04 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 8.10 | 8.30 | 8.20 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.37 | -0.72 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 10.10 | 10.30 | 10.20 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.37 | -0.79 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 12.30 | 12.50 | 12.40 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.37 | -0.85 | 0.02 | -0.02 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 14.50 | 15.10 | 14.80 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.39 | -0.89 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 82.50 | 15.40 | 17.50 | 16.45 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.49 | -0.93 | 0.01 | -0.01 | 6/6/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 19.40 | 20.00 | 19.70 | 22.36 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.53 | -0.95 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 87.50 | 21.80 | 22.30 | 22.05 | 22.70 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.57 | -0.97 | 0.01 | -0.01 | 3/4/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 24.30 | 25.00 | 24.65 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 92.50 | 26.80 | 27.40 | 27.10 | % | 0.29 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 29.30 | 29.90 | 29.60 | 36.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 34.30 | 35.00 | 34.65 | 42.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 39.20 | 39.80 | 39.50 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 44.20 | 45.00 | 44.60 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 49.30 | 50.00 | 49.65 | % | 0.43 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 54.30 | 54.90 | 54.60 | % | 0.46 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 59.30 | 59.70 | 59.50 | % | 0.48 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 63.20 | 66.70 | 64.95 | % | 0.50 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |