Options Chain for DUTCH BROS INC CL A (BROS) - $76.10 as of 2/21/2025 7:54:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.30 | 37.50 | 46.00 | 0.00 | 0.00% | 0 | 21 | 1.94 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 29.30 | 33.10 | 40.74 | 0.00 | 0.00% | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 25.30 | 26.60 | 25.47 | -7.18 | -22.00% | 8 | 19 | 1.01 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 52.50 | 23.50 | 24.50 | 24.00 | -8.99 | -27.26% | 3 | 13 | 1.20 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 21.00 | 22.10 | 21.38 | -6.25 | -22.62% | 9 | 25 | 0.88 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 57.50 | 18.70 | 20.80 | 19.33 | -5.31 | -21.55% | 5 | 47 | 0.63 | 0.97 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 16.20 | 16.70 | 16.72 | -6.28 | -27.31% | 3 | 223 | 0.49 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 62.50 | 14.00 | 14.40 | 14.18 | -8.81 | -38.33% | 11 | 162 | 0.53 | 0.92 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 11.90 | 12.10 | 12.00 | -6.10 | -33.71% | 34 | 266 | 0.54 | 0.88 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 67.50 | 9.60 | 10.00 | 9.45 | -6.26 | -39.85% | 23 | 169 | 0.50 | 0.83 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 7.80 | 8.10 | 7.90 | -5.20 | -39.70% | 54 | 339 | 0.50 | 0.76 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 6.10 | 6.30 | 6.00 | -4.70 | -43.93% | 4 | 154 | 0.49 | 0.67 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 4.50 | 4.80 | 4.60 | -3.87 | -45.70% | 137 | 190 | 0.47 | 0.58 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 3.30 | 3.50 | 3.30 | -3.95 | -54.49% | 780 | 5 | 0.47 | 0.48 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 2.40 | 2.50 | 2.40 | -2.70 | -52.95% | 482 | 477 | 0.47 | 0.38 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.50 | 1.60 | 1.75 | 1.65 | -2.45 | -59.76% | 249 | 298 | 0.46 | 0.30 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 1.15 | 1.25 | 1.19 | -1.56 | -56.73% | 1,725 | 2,877 | 0.47 | 0.23 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 87.50 | 0.75 | 0.95 | 0.80 | -1.30 | -61.91% | 560 | 382 | 0.48 | 0.17 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.55 | 0.60 | 0.60 | -0.90 | -60.00% | 3,955 | 7,396 | 0.48 | 0.13 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | -0.65 | -68.43% | 65 | 154 | 0.51 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.15 | 0.20 | 0.20 | -0.25 | -55.56% | 99 | 306 | 0.54 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.05 | 0.20 | 0.12 | -0.17 | -58.63% | 13 | 33 | 0.57 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 0.35 | 0.08 | -0.14 | -63.64% | 9 | 16 | 0.68 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 201 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 145 | 0.80 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 12 | 80 | 0.68 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 13 | 504 | 0.60 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 57.50 | 0.10 | 0.20 | 0.10 | +0.02 | +25.00% | 7 | 69 | 0.57 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 0.20 | 0.30 | 0.23 | +0.15 | +187.50% | 52 | 159 | 0.54 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 62.50 | 0.35 | 0.45 | 0.43 | +0.38 | +760.00% | 28 | 145 | 0.53 | -0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 0.60 | 0.75 | 0.75 | +0.54 | +257.15% | 91 | 234 | 0.52 | -0.12 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 67.50 | 1.00 | 1.15 | 1.15 | +0.80 | +228.58% | 138 | 154 | 0.51 | -0.17 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 1.55 | 1.70 | 1.62 | +1.07 | +194.55% | 565 | 394 | 0.50 | -0.24 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 2.25 | 2.50 | 2.45 | +1.59 | +184.89% | 308 | 120 | 0.49 | -0.33 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 3.20 | 3.60 | 3.45 | +2.10 | +155.56% | 1,496 | 508 | 0.48 | -0.42 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 4.50 | 4.70 | 4.62 | +2.57 | +125.37% | 2,217 | 133 | 0.47 | -0.52 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 6.00 | 6.20 | 6.10 | +3.02 | +98.06% | 472 | 642 | 0.48 | -0.62 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.50 | 7.00 | 8.20 | 7.80 | +3.40 | +77.28% | 154 | 156 | 0.48 | -0.70 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 9.60 | 10.10 | 9.90 | +4.05 | +69.24% | 149 | 334 | 0.47 | -0.77 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 87.50 | 11.80 | 12.30 | 12.40 | +5.20 | +72.23% | 28 | 24 | 0.48 | -0.83 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 14.00 | 14.70 | 9.62 | +0.47 | +5.14% | 1 | 29 | 0.48 | -0.87 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 18.10 | 21.10 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 23.30 | 26.10 | % | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 27.70 | 31.00 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 32.80 | 36.00 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 37.90 | 40.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 42.90 | 46.10 | 34.63 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 47.60 | 51.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |