Options Chain for DUTCH BROS INC CL A (BROS) - $64.62 as of 2/4/2025 8:49:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.70 | 27.10 | 19.80 | 0.00 | 0.00% | 0 | 13 | 1.37 | 0.98 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 18.30 | 22.00 | % | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 50.00 | 15.00 | 15.90 | 15.26 | +0.24 | +1.60% | 3 | 14 | 0.61 | 0.90 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 13.00 | 13.90 | 10.23 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.86 | 0.02 | -0.04 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 10.10 | 11.70 | 11.37 | +1.17 | +11.48% | 6 | 20 | 0.60 | 0.81 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 9.50 | 9.90 | 9.80 | +0.51 | +5.49% | 1 | 28 | 0.60 | 0.75 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 7.80 | 8.20 | 8.15 | +0.50 | +6.54% | 18 | 287 | 0.59 | 0.69 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 6.40 | 6.90 | 6.78 | +0.68 | +11.15% | 22 | 236 | 0.59 | 0.62 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 5.10 | 5.50 | 5.50 | +0.70 | +14.59% | 33 | 167 | 0.59 | 0.54 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 4.10 | 4.40 | 4.28 | +0.18 | +4.39% | 17 | 77 | 0.59 | 0.47 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 3.30 | 3.50 | 3.40 | +0.10 | +3.03% | 20 | 210 | 0.59 | 0.40 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 1.55 | 2.75 | 2.70 | +0.40 | +17.40% | 4 | 2 | 0.59 | 0.34 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 1.95 | 2.15 | 2.13 | +0.13 | +6.50% | 9 | 122 | 0.59 | 0.28 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | +0.26 | +26.81% | 4 | 58 | 0.59 | 0.19 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 0.60 | 0.80 | 0.80 | +0.10 | +14.29% | 2 | 21 | 0.59 | 0.12 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.35 | 0.95 | 0.45 | +0.17 | +60.72% | 52 | 7 | 0.59 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 97 | 0.67 | -0.05 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 0.70 | 0.85 | 0.90 | 0.00 | 0.00% | 2 | 145 | 0.64 | -0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 1.10 | 1.20 | 1.10 | -0.29 | -20.87% | 3 | 90 | 0.63 | -0.14 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 1.55 | 1.75 | 1.68 | -0.40 | -19.24% | 4 | 54 | 0.62 | -0.19 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 2.20 | 2.45 | 3.20 | 0.00 | 0.00% | 0 | 34 | 0.61 | -0.25 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 3.00 | 3.30 | 3.10 | -0.40 | -11.43% | 19 | 180 | 0.60 | -0.31 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 4.00 | 4.30 | 4.36 | -0.24 | -5.22% | 17 | 86 | 0.60 | -0.38 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 5.30 | 6.40 | 5.50 | -0.55 | -9.10% | 12 | 86 | 0.57 | -0.46 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 6.70 | 7.10 | 6.95 | -2.95 | -29.80% | 2 | 7 | 0.60 | -0.53 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 8.30 | 8.70 | 8.55 | -0.95 | -10.00% | 3 | 2 | 0.60 | -0.60 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 10.00 | 10.60 | % | 0 | 0 | 0.60 | -0.66 | 0.03 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 12.00 | 14.00 | % | 0 | 0 | 0.71 | -0.72 | 0.03 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 15.50 | 18.00 | % | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 20.10 | 22.20 | % | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 24.40 | 26.90 | % | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.02 | 2/4/2025 4:00:05 PM EST |