Options Chain for DUTCH BROS INC CL A (BROS) - $65.01 as of 3/28/2025 2:32:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.70 | 34.20 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 32.50 | 28.30 | 31.00 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 25.90 | 28.90 | 36.10 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 23.40 | 26.40 | % | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 22.10 | 24.60 | 21.16 | -8.34 | -28.28% | 2 | 1 | 1.27 | 0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 20.60 | 21.10 | 20.58 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.93 | 0.01 | -0.03 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 17.80 | 18.90 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 16.30 | 17.40 | % | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 14.30 | 14.90 | 14.20 | -4.72 | -24.95% | 34 | 3 | 0.77 | 0.83 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 10.80 | 11.10 | 10.00 | -5.28 | -34.56% | 46 | 30 | 0.75 | 0.73 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 8.70 | 9.60 | 9.29 | -3.71 | -28.54% | 89 | 27 | 0.70 | 0.68 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 7.80 | 8.10 | 7.85 | -5.30 | -40.31% | 734 | 41 | 0.73 | 0.62 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 6.60 | 6.80 | 6.66 | -3.04 | -31.34% | 37 | 340 | 0.73 | 0.56 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 5.50 | 5.70 | 5.31 | -2.59 | -32.79% | 127 | 162 | 0.72 | 0.50 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 67.50 | 4.50 | 4.70 | 4.37 | -1.83 | -29.52% | 662 | 215 | 0.71 | 0.44 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 3.70 | 3.90 | 3.57 | -1.51 | -29.73% | 52 | 287 | 0.71 | 0.38 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 72.50 | 3.00 | 3.20 | 2.95 | -0.55 | -15.72% | 12 | 150 | 0.71 | 0.33 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 2.40 | 2.45 | 2.35 | -0.45 | -16.08% | 1,203 | 446 | 0.69 | 0.28 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 1.50 | 1.65 | 1.57 | -0.26 | -14.21% | 184 | 642 | 0.69 | 0.20 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.90 | 1.05 | 0.97 | -0.33 | -25.39% | 14 | 141 | 0.68 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.55 | 0.65 | 0.60 | -0.30 | -33.34% | 17 | 57 | 0.68 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.30 | 0.45 | 0.30 | -0.20 | -40.00% | 1 | 147 | 0.68 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 1.10 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.84 | -0.02 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 0.10 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.03 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.35 | 0.50 | 0.45 | +0.15 | +50.00% | 7 | 44 | 0.82 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 0.55 | 0.70 | 0.58 | +0.23 | +65.72% | 3 | 31 | 0.79 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.80 | 1.00 | 0.90 | +0.47 | +109.31% | 2 | 40 | 0.78 | -0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 1.20 | 1.40 | 1.40 | +0.76 | +118.75% | 1 | 14 | 0.77 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 1.65 | 1.90 | 1.85 | +0.75 | +68.19% | 57 | 208 | 0.76 | -0.17 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 3.00 | 3.30 | 3.16 | +1.07 | +51.20% | 173 | 293 | 0.73 | -0.27 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 3.90 | 4.20 | 4.20 | +1.36 | +47.89% | 329 | 226 | 0.72 | -0.32 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 5.00 | 5.30 | 5.27 | +1.57 | +42.44% | 314 | 340 | 0.72 | -0.38 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 6.20 | 6.50 | 6.72 | +2.47 | +58.12% | 30 | 141 | 0.71 | -0.44 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 7.60 | 7.90 | 7.88 | +2.68 | +51.54% | 28 | 439 | 0.70 | -0.50 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 67.50 | 9.10 | 9.40 | 9.63 | +3.23 | +50.47% | 4 | 190 | 0.69 | -0.56 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 10.70 | 11.00 | 11.03 | +2.93 | +36.18% | 5 | 129 | 0.68 | -0.62 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 72.50 | 12.50 | 12.80 | 10.40 | 0.00 | 0.00% | 0 | 55 | 0.67 | -0.67 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 14.40 | 14.80 | 14.90 | +3.92 | +35.71% | 2 | 29 | 0.67 | -0.72 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 18.40 | 18.90 | 18.95 | +3.84 | +25.42% | 6 | 17 | 0.65 | -0.80 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 22.30 | 24.30 | 23.45 | +6.70 | +40.00% | 3 | 5 | 0.68 | -0.86 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 26.40 | 29.90 | % | 0 | 0 | 1.05 | -0.90 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 32.20 | 34.60 | % | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST |