Options Chain for DUTCH BROS INC CL A (BROS) - $55.34 as of 4/29/2026 9:03:59 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 | 18.70 | 22.40 | 20.55 | % | 0.59 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 39.00 | 15.30 | 18.80 | 17.05 | % | 0.44 | 0 | 0 | 1.61 | 0.96 | 0.01 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 40.00 | 13.80 | 17.80 | 15.80 | % | 0.40 | 0 | 0 | 1.44 | 0.94 | 0.01 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 41.00 | 12.90 | 16.90 | 14.90 | % | 0.36 | 0 | 0 | 1.33 | 0.93 | 0.01 | -0.04 | 4/29/2026 1:58:57 PM EST | |||
| 42.00 | 11.90 | 15.40 | 13.65 | % | 0.33 | 0 | 0 | 1.26 | 0.91 | 0.01 | -0.04 | 4/29/2026 1:58:57 PM EST | |||
| 43.00 | 11.00 | 15.10 | 13.05 | % | 0.30 | 0 | 0 | 1.24 | 0.90 | 0.01 | -0.05 | 4/29/2026 1:58:57 PM EST | |||
| 44.00 | 10.20 | 14.30 | 12.25 | % | 0.28 | 0 | 0 | 1.20 | 0.88 | 0.02 | -0.05 | 4/29/2026 1:58:57 PM EST | |||
| 45.00 | 9.30 | 13.40 | 11.35 | % | 0.25 | 0 | 0 | 1.23 | 0.85 | 0.02 | -0.06 | 4/29/2026 1:58:57 PM EST | |||
| 46.00 | 8.50 | 12.60 | 10.55 | % | 0.23 | 0 | 0 | 1.13 | 0.83 | 0.02 | -0.07 | 4/29/2026 1:58:57 PM EST | |||
| 47.00 | 7.70 | 11.80 | 9.75 | % | 0.21 | 0 | 0 | 1.26 | 0.81 | 0.02 | -0.07 | 4/29/2026 1:58:57 PM EST | |||
| 48.00 | 7.50 | 10.40 | 8.95 | % | 0.19 | 0 | 0 | 0.72 | 0.78 | 0.03 | -0.08 | 4/29/2026 1:58:57 PM EST | |||
| 49.00 | 6.20 | 10.20 | 8.20 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | 0.76 | 0.03 | -0.08 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 50.00 | 5.50 | 9.50 | 7.50 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | 0.73 | 0.03 | -0.08 | 4/14/2026 | 4/29/2026 1:58:57 PM EST |
| 51.00 | 4.90 | 8.90 | 6.90 | % | 0.14 | 0 | 0 | 0.74 | 0.70 | 0.03 | -0.09 | 4/29/2026 1:58:57 PM EST | |||
| 52.00 | 4.20 | 7.60 | 5.90 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.79 | 0.66 | 0.03 | -0.09 | 4/14/2026 | 4/29/2026 1:58:57 PM EST |
| 53.00 | 5.40 | 7.50 | 6.45 | 5.23 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.79 | 0.63 | 0.03 | -0.09 | 4/17/2026 | 4/29/2026 1:58:57 PM EST |
| 54.00 | 4.80 | 6.90 | 5.85 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.79 | 0.59 | 0.04 | -0.09 | 4/23/2026 | 4/29/2026 1:58:57 PM EST |
| 55.00 | 4.30 | 6.40 | 5.35 | 4.69 | -1.51 | -24.36% | 0.10 | 1 | 17 | 0.79 | 0.56 | 0.04 | -0.09 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 56.00 | 3.80 | 6.00 | 4.90 | 4.32 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.78 | 0.52 | 0.04 | -0.09 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 57.00 | 3.40 | 4.00 | 3.70 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.78 | 0.48 | 0.04 | -0.09 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 58.00 | 3.00 | 5.10 | 4.05 | 3.20 | -1.10 | -25.59% | 0.07 | 3 | 16 | 0.77 | 0.45 | 0.04 | -0.09 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 59.00 | 2.65 | 4.10 | 3.38 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.75 | 0.41 | 0.04 | -0.09 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 60.00 | 2.30 | 3.60 | 2.95 | 2.43 | -1.37 | -36.06% | 0.05 | 1 | 54 | 0.75 | 0.38 | 0.04 | -0.09 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 61.00 | 1.95 | 2.25 | 2.10 | 1.65 | -1.10 | -40.00% | 0.03 | 1 | 171 | 0.75 | 0.34 | 0.03 | -0.09 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 62.00 | 1.70 | 1.95 | 1.83 | 1.87 | -0.47 | -20.09% | 0.03 | 2 | 13 | 0.74 | 0.31 | 0.03 | -0.08 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 63.00 | 1.45 | 2.55 | 2.00 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.74 | 0.28 | 0.03 | -0.08 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 64.00 | 1.25 | 2.65 | 1.95 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.73 | 0.26 | 0.03 | -0.07 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 65.00 | 1.05 | 3.10 | 2.08 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.75 | 0.23 | 0.03 | -0.07 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 66.00 | 0.90 | 3.20 | 2.05 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.74 | 0.21 | 0.03 | -0.07 | 4/20/2026 | 4/29/2026 1:58:57 PM EST |
| 67.00 | 0.75 | 2.35 | 1.55 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.72 | 0.19 | 0.03 | -0.06 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 68.00 | 0.25 | 1.30 | 0.78 | % | 0.01 | 0 | 0 | 0.77 | 0.17 | 0.02 | -0.06 | 4/29/2026 1:58:57 PM EST | |||
| 70.00 | 0.30 | 2.70 | 1.50 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.77 | 0.14 | 0.02 | -0.05 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.80 | 0.08 | 0.01 | -0.03 | 4/20/2026 | 4/29/2026 1:58:57 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 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.53 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 39.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.25 | -0.04 | 0.01 | -0.03 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 40.00 | 0.00 | 2.40 | 1.20 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.18 | -0.06 | 0.01 | -0.03 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 41.00 | 0.00 | 2.45 | 1.23 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.17 | -0.07 | 0.01 | -0.04 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 42.00 | 0.00 | 2.55 | 1.28 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.84 | -0.09 | 0.01 | -0.04 | 4/20/2026 | 4/29/2026 1:58:57 PM EST |
| 43.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.91 | -0.10 | 0.01 | -0.05 | 4/20/2026 | 4/29/2026 1:58:57 PM EST |
| 44.00 | 0.00 | 2.75 | 1.38 | 0.80 | -0.12 | -13.05% | 0.03 | 1 | 9 | 0.89 | -0.12 | 0.02 | -0.05 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 45.00 | 0.00 | 2.95 | 1.48 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.69 | -0.15 | 0.02 | -0.06 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 46.00 | 0.95 | 3.10 | 2.03 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.83 | -0.17 | 0.02 | -0.07 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 47.00 | 1.00 | 3.20 | 2.10 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.99 | -0.19 | 0.02 | -0.07 | 4/23/2026 | 4/29/2026 1:58:57 PM EST |
| 48.00 | 1.30 | 3.60 | 2.45 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.82 | -0.22 | 0.03 | -0.08 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 49.00 | 1.60 | 3.70 | 2.65 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.81 | -0.24 | 0.03 | -0.08 | 4/23/2026 | 4/29/2026 1:58:57 PM EST |
| 50.00 | 1.90 | 4.00 | 2.95 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.79 | -0.27 | 0.03 | -0.08 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 51.00 | 2.15 | 4.10 | 3.13 | % | 0.06 | 0 | 0 | 0.79 | -0.30 | 0.03 | -0.09 | 4/29/2026 1:58:57 PM EST | |||
| 52.00 | 2.55 | 4.60 | 3.58 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.78 | -0.34 | 0.03 | -0.09 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 53.00 | 2.95 | 5.10 | 4.03 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.37 | 0.03 | -0.09 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 54.00 | 3.30 | 5.50 | 4.40 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.78 | -0.41 | 0.04 | -0.09 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 55.00 | 3.80 | 6.00 | 4.90 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | -0.44 | 0.04 | -0.09 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 56.00 | 4.30 | 6.40 | 5.35 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.78 | -0.48 | 0.04 | -0.09 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 57.00 | 4.90 | 6.90 | 5.90 | 5.01 | % | 0.10 | 1 | 0 | 0.78 | -0.52 | 0.04 | -0.09 | 4/29/2026 | 4/29/2026 1:58:57 PM EST | |
| 58.00 | 5.40 | 7.50 | 6.45 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | -0.55 | 0.04 | -0.09 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 59.00 | 6.10 | 8.30 | 7.20 | % | 0.12 | 0 | 0 | 0.76 | -0.59 | 0.04 | -0.09 | 4/29/2026 1:58:57 PM EST | |||
| 60.00 | 6.70 | 8.90 | 7.80 | 6.46 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | -0.62 | 0.04 | -0.09 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 61.00 | 5.70 | 9.60 | 7.65 | % | 0.13 | 0 | 0 | 0.73 | -0.66 | 0.03 | -0.09 | 4/29/2026 1:58:57 PM EST | |||
| 62.00 | 6.30 | 10.10 | 8.20 | % | 0.13 | 0 | 0 | 0.84 | -0.69 | 0.03 | -0.08 | 4/29/2026 1:58:57 PM EST | |||
| 63.00 | 7.00 | 11.00 | 9.00 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | -0.72 | 0.03 | -0.08 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 64.00 | 8.50 | 11.90 | 10.20 | % | 0.16 | 0 | 0 | 1.08 | -0.74 | 0.03 | -0.07 | 4/29/2026 1:58:57 PM EST | |||
| 65.00 | 9.30 | 12.20 | 10.75 | % | 0.17 | 0 | 0 | 1.07 | -0.77 | 0.03 | -0.07 | 4/29/2026 1:58:57 PM EST | |||
| 66.00 | 10.00 | 13.50 | 11.75 | % | 0.18 | 0 | 0 | 0.97 | -0.79 | 0.03 | -0.07 | 4/29/2026 1:58:57 PM EST | |||
| 67.00 | 10.40 | 14.40 | 12.40 | % | 0.19 | 0 | 0 | 0.97 | -0.81 | 0.03 | -0.06 | 4/29/2026 1:58:57 PM EST | |||
| 68.00 | 12.00 | 14.70 | 13.35 | % | 0.20 | 0 | 0 | 0.99 | -0.83 | 0.02 | -0.06 | 4/29/2026 1:58:57 PM EST | |||
| 70.00 | 13.10 | 16.40 | 14.75 | % | 0.21 | 0 | 0 | 0.99 | -0.86 | 0.02 | -0.05 | 4/29/2026 1:58:57 PM EST | |||
| 75.00 | 18.10 | 21.80 | 19.95 | % | 0.27 | 0 | 0 | 1.29 | -0.92 | 0.01 | -0.03 | 4/29/2026 1:58:57 PM EST |