Options Chain for DUTCH BROS INC CL A (BROS) - $39.06 as of 10/7/2026 10:33:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 9.00 | 11.00 | 10.00 | % | 0.34 | 0 | 0 | 1.13 | 0.93 | 0.02 | -0.02 | 10/7/2026 4:00:03 PM EST | |||
| 30.00 | 8.00 | 10.00 | 9.00 | 8.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.04 | 0.90 | 0.02 | -0.03 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 31.00 | 7.10 | 9.20 | 8.15 | % | 0.26 | 0 | 0 | 1.01 | 0.88 | 0.03 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 32.00 | 6.30 | 8.40 | 7.35 | % | 0.23 | 0 | 0 | 0.98 | 0.85 | 0.03 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 33.00 | 5.60 | 7.60 | 6.60 | % | 0.20 | 0 | 0 | 0.52 | 0.81 | 0.03 | -0.04 | 10/7/2026 4:00:03 PM EST | |||
| 34.00 | 4.90 | 6.80 | 5.85 | % | 0.17 | 0 | 0 | 0.60 | 0.77 | 0.04 | -0.04 | 10/7/2026 4:00:03 PM EST | |||
| 35.00 | 4.30 | 5.40 | 4.85 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | 0.73 | 0.04 | -0.04 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 36.00 | 3.90 | 5.30 | 4.60 | % | 0.13 | 0 | 0 | 0.63 | 0.68 | 0.05 | -0.04 | 10/7/2026 4:00:03 PM EST | |||
| 37.00 | 3.60 | 4.30 | 3.95 | % | 0.11 | 0 | 0 | 0.62 | 0.63 | 0.05 | -0.04 | 10/7/2026 4:00:03 PM EST | |||
| 38.00 | 3.20 | 3.60 | 3.40 | 3.44 | % | 0.09 | 3 | 0 | 0.61 | 0.58 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST | |
| 39.00 | 2.70 | 3.00 | 2.85 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.53 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 40.00 | 1.70 | 2.90 | 2.30 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.57 | 0.48 | 0.05 | -0.04 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 41.00 | 1.95 | 2.20 | 2.08 | % | 0.05 | 0 | 0 | 0.60 | 0.43 | 0.05 | -0.04 | 10/7/2026 4:00:03 PM EST | |||
| 42.00 | 1.45 | 1.95 | 1.70 | 1.83 | -0.06 | -3.18% | 0.04 | 2 | 1 | 0.59 | 0.38 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 43.00 | 1.15 | 1.65 | 1.40 | 1.40 | % | 0.03 | 4 | 0 | 0.59 | 0.33 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST | |
| 44.00 | 0.70 | 1.50 | 1.10 | 1.35 | % | 0.03 | 3 | 0 | 0.57 | 0.29 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST | |
| 45.00 | 0.80 | 1.45 | 1.13 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.63 | 0.25 | 0.04 | -0.03 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 46.00 | 0.60 | 1.35 | 0.98 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | 0.22 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 47.00 | 0.30 | 1.10 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.19 | 0.04 | -0.03 | 10/2/2026 | 10/7/2026 4:00:03 PM EST |
| 48.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.15 | -20.00% | 0.01 | 2 | 2 | 0.62 | 0.17 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 0.70 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.13 | 0.03 | -0.02 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.01 | -0.01 | 10/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | -0.07 | 0.02 | -0.02 | 10/7/2026 4:00:03 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.62 | -0.10 | 0.02 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 31.00 | 0.35 | 0.75 | 0.55 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.03 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 32.00 | 0.50 | 1.05 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.15 | 0.03 | -0.03 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 33.00 | 0.70 | 1.25 | 0.98 | 0.70 | % | 0.03 | 3 | 0 | 0.67 | -0.19 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST | |
| 34.00 | 0.85 | 1.50 | 1.18 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.23 | 0.04 | -0.04 | 10/2/2026 | 10/7/2026 4:00:03 PM EST |
| 35.00 | 0.95 | 2.00 | 1.48 | 1.48 | % | 0.04 | 10 | 0 | 0.64 | -0.27 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST | |
| 36.00 | 1.35 | 2.15 | 1.75 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.32 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 37.00 | 2.15 | 2.55 | 2.35 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.37 | 0.05 | -0.04 | 10/2/2026 | 10/7/2026 4:00:03 PM EST |
| 38.00 | 2.40 | 3.10 | 2.75 | % | 0.07 | 0 | 0 | 0.64 | -0.42 | 0.05 | -0.04 | 10/7/2026 4:00:03 PM EST | |||
| 39.00 | 2.55 | 3.80 | 3.18 | % | 0.08 | 0 | 0 | 0.62 | -0.47 | 0.05 | -0.04 | 10/7/2026 4:00:03 PM EST | |||
| 40.00 | 3.70 | 4.40 | 4.05 | 3.90 | % | 0.10 | 5 | 0 | 0.69 | -0.52 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST | |
| 41.00 | 3.80 | 4.90 | 4.35 | % | 0.11 | 0 | 0 | 0.62 | -0.57 | 0.05 | -0.04 | 10/7/2026 4:00:03 PM EST | |||
| 42.00 | 4.80 | 5.50 | 5.15 | 5.10 | % | 0.12 | 2 | 0 | 0.65 | -0.62 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST | |
| 43.00 | 5.10 | 6.50 | 5.80 | 5.77 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.62 | -0.67 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 44.00 | 5.70 | 7.50 | 6.60 | % | 0.15 | 0 | 0 | 0.61 | -0.71 | 0.05 | -0.04 | 10/7/2026 4:00:03 PM EST | |||
| 45.00 | 6.50 | 8.90 | 7.70 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | -0.75 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 46.00 | 7.30 | 9.00 | 8.15 | % | 0.18 | 0 | 0 | 0.82 | -0.78 | 0.04 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 47.00 | 8.00 | 9.90 | 8.95 | % | 0.19 | 0 | 0 | 0.84 | -0.81 | 0.04 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 48.00 | 8.90 | 10.80 | 9.85 | % | 0.21 | 0 | 0 | 0.86 | -0.83 | 0.03 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 50.00 | 10.60 | 12.70 | 11.65 | % | 0.23 | 0 | 0 | 0.92 | -0.87 | 0.03 | -0.02 | 10/7/2026 4:00:03 PM EST | |||
| 55.00 | 14.90 | 18.10 | 16.50 | % | 0.30 | 0 | 0 | 1.23 | -0.95 | 0.01 | -0.01 | 10/7/2026 4:00:03 PM EST |