Options Chain for DUTCH BROS INC CL A (BROS) - $54.84 as of 11/21/2025 8:29:45 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 | 18.80 | 20.90 | 19.85 | 19.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 13.80 | 16.00 | 14.90 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 41.00 | 12.80 | 15.00 | 13.90 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 42.00 | 11.80 | 14.10 | 12.95 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 43.00 | 11.30 | 13.10 | 12.20 | 12.05 | % | 0.28 | 1 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 44.00 | 10.30 | 12.00 | 11.15 | 10.70 | +0.52 | +5.11% | 0.25 | 1 | 1 | 1.18 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 45.00 | 9.40 | 11.10 | 10.25 | % | 0.23 | 0 | 0 | 1.14 | 0.96 | 0.02 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 46.00 | 8.40 | 10.10 | 9.25 | % | 0.20 | 0 | 0 | 1.06 | 0.93 | 0.02 | -0.03 | 11/21/2025 4:00:00 PM EST | |||
| 47.00 | 7.40 | 9.10 | 8.25 | 7.85 | +1.18 | +17.70% | 0.18 | 1 | 2 | 0.97 | 0.91 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 48.00 | 6.70 | 8.30 | 7.50 | 7.55 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.96 | 0.88 | 0.03 | -0.04 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 49.00 | 5.90 | 7.30 | 6.60 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | 0.85 | 0.04 | -0.05 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 49.50 | 5.50 | 6.90 | 6.20 | % | 0.13 | 0 | 0 | 0.86 | 0.83 | 0.04 | -0.05 | 11/21/2025 4:00:00 PM EST | |||
| 50.00 | 5.10 | 6.40 | 5.75 | 5.45 | +1.91 | +53.96% | 0.12 | 184 | 350 | 0.81 | 0.81 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 51.00 | 4.30 | 5.30 | 4.80 | 5.09 | +2.59 | +103.60% | 0.09 | 143 | 567 | 0.57 | 0.76 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 52.00 | 3.80 | 4.30 | 4.05 | 3.60 | +1.40 | +63.64% | 0.08 | 2 | 1,333 | 0.58 | 0.71 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 53.00 | 3.10 | 3.60 | 3.35 | 2.46 | +0.76 | +44.71% | 0.06 | 4 | 14 | 0.56 | 0.64 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 54.00 | 2.55 | 3.00 | 2.78 | 2.65 | +1.42 | +115.45% | 0.05 | 1 | 22 | 0.56 | 0.58 | 0.07 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 2.00 | 2.50 | 2.25 | 2.48 | +1.48 | +148.00% | 0.04 | 26 | 76 | 0.55 | 0.50 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 56.00 | 1.55 | 2.05 | 1.80 | 1.81 | +0.93 | +105.69% | 0.03 | 20 | 97 | 0.55 | 0.43 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 57.00 | 1.20 | 1.65 | 1.43 | 1.36 | +0.66 | +94.29% | 0.03 | 11 | 36 | 0.54 | 0.37 | 0.07 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 58.00 | 0.95 | 1.30 | 1.13 | 1.07 | +0.62 | +137.78% | 0.02 | 41 | 68 | 0.54 | 0.31 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 59.00 | 0.70 | 1.00 | 0.85 | 0.89 | +0.59 | +196.67% | 0.01 | 31 | 67 | 0.54 | 0.25 | 0.06 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 60.00 | 0.50 | 0.75 | 0.63 | 0.75 | +0.39 | +108.34% | 0.01 | 127 | 128 | 0.53 | 0.20 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 61.00 | 0.35 | 0.75 | 0.55 | 0.25 | -0.02 | -7.41% | 0.01 | 2 | 145 | 0.56 | 0.16 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 62.00 | 0.25 | 0.55 | 0.40 | 0.33 | +0.02 | +6.46% | 0.01 | 2 | 37 | 0.55 | 0.12 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 63.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.10 | +66.67% | 0.00 | 5 | 6 | 0.51 | 0.10 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 64.00 | 0.15 | 0.30 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | 0.07 | 0.03 | -0.03 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.22 | +0.03 | +15.79% | 0.00 | 4 | 73 | 0.54 | 0.06 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 66.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.04 | 0.02 | -0.02 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.03 | 0.01 | -0.01 | 11/10/2025 | 11/21/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.01 | -0.01 | 11/5/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 88 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 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 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.18 | -56.25% | 0.00 | 2 | 11 | 0.85 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.89 | -0.04 | 0.02 | -0.01 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 46.00 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.66 | -0.07 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 47.00 | 0.05 | 0.75 | 0.40 | 0.50 | -0.08 | -13.80% | 0.01 | 1 | 7 | 0.62 | -0.09 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 48.00 | 0.25 | 0.50 | 0.38 | 0.84 | -0.03 | -3.45% | 0.01 | 4 | 31 | 0.59 | -0.12 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 49.00 | 0.35 | 0.75 | 0.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.59 | -0.15 | 0.04 | -0.05 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 49.50 | 0.40 | 0.95 | 0.68 | % | 0.01 | 0 | 0 | 0.60 | -0.17 | 0.04 | -0.05 | 11/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.50 | 0.80 | 0.65 | 0.61 | -0.85 | -58.22% | 0.01 | 25 | 31 | 0.56 | -0.19 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 51.00 | 0.55 | 1.05 | 0.80 | 0.75 | -1.47 | -66.22% | 0.02 | 2 | 15 | 0.53 | -0.24 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 52.00 | 0.90 | 1.20 | 1.05 | 1.07 | -2.43 | -69.43% | 0.02 | 2 | 49 | 0.52 | -0.29 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 53.00 | 1.20 | 1.60 | 1.40 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.51 | -0.36 | 0.06 | -0.07 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 54.00 | 1.60 | 2.00 | 1.80 | 1.71 | -1.99 | -53.79% | 0.03 | 6 | 22 | 0.51 | -0.42 | 0.07 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 2.05 | 2.50 | 2.28 | 2.12 | -2.88 | -57.60% | 0.04 | 3 | 56 | 0.50 | -0.50 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 56.00 | 2.60 | 3.10 | 2.85 | 2.90 | -2.32 | -44.45% | 0.05 | 33 | 67 | 0.50 | -0.57 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 57.00 | 3.20 | 3.60 | 3.40 | 6.45 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.48 | -0.63 | 0.07 | -0.07 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 58.00 | 3.80 | 4.50 | 4.15 | 6.53 | -1.69 | -20.56% | 0.07 | 1 | 11 | 0.49 | -0.69 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 59.00 | 4.50 | 6.20 | 5.35 | % | 0.09 | 0 | 0 | 0.60 | -0.75 | 0.06 | -0.06 | 11/21/2025 4:00:00 PM EST | |||
| 60.00 | 4.80 | 6.30 | 5.55 | 7.22 | -1.98 | -21.53% | 0.09 | 7 | 16 | 0.71 | -0.80 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 61.00 | 5.60 | 7.20 | 6.40 | % | 0.10 | 0 | 0 | 0.74 | -0.84 | 0.04 | -0.05 | 11/21/2025 4:00:00 PM EST | |||
| 62.00 | 6.40 | 8.00 | 7.20 | 11.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.74 | -0.88 | 0.04 | -0.04 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 63.00 | 7.30 | 8.90 | 8.10 | 11.48 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.77 | -0.90 | 0.03 | -0.04 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 64.00 | 8.30 | 9.90 | 9.10 | % | 0.14 | 0 | 0 | 0.82 | -0.93 | 0.03 | -0.03 | 11/21/2025 4:00:00 PM EST | |||
| 65.00 | 9.30 | 10.80 | 10.05 | 8.18 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.84 | -0.94 | 0.02 | -0.02 | 10/27/2025 | 11/21/2025 4:00:00 PM EST |
| 66.00 | 10.20 | 12.00 | 11.10 | 11.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.02 | 11/3/2025 | 11/21/2025 4:00:00 PM EST |
| 67.00 | 11.20 | 13.10 | 12.15 | % | 0.18 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 68.00 | 12.20 | 14.40 | 13.30 | % | 0.20 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 69.00 | 13.20 | 15.40 | 14.30 | % | 0.21 | 0 | 0 | 1.23 | -0.99 | 0.01 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 70.00 | 14.20 | 16.40 | 15.30 | % | 0.22 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 75.00 | 19.10 | 21.30 | 20.20 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 80.00 | 24.20 | 26.30 | 25.25 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST |