Options Chain for DUTCH BROS INC CL A (BROS) - $53.63 as of 4/22/2026 12:34:54 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 | 19.20 | 22.20 | 20.70 | % | 0.59 | 0 | 0 | 1.51 | 0.96 | 0.01 | -0.01 | 4/22/2026 12:58:59 PM EST | |||
| 40.00 | 14.50 | 17.60 | 16.05 | % | 0.40 | 0 | 0 | 1.28 | 0.92 | 0.01 | -0.03 | 4/22/2026 12:58:59 PM EST | |||
| 41.00 | 13.70 | 16.30 | 15.00 | % | 0.37 | 0 | 0 | 1.15 | 0.90 | 0.01 | -0.03 | 4/22/2026 12:58:59 PM EST | |||
| 42.00 | 13.40 | 15.80 | 14.60 | % | 0.35 | 0 | 0 | 1.20 | 0.89 | 0.01 | -0.03 | 4/22/2026 12:58:59 PM EST | |||
| 43.00 | 12.40 | 15.00 | 13.70 | % | 0.32 | 0 | 0 | 1.17 | 0.87 | 0.02 | -0.03 | 4/22/2026 12:58:59 PM EST | |||
| 44.00 | 11.50 | 14.10 | 12.80 | % | 0.29 | 0 | 0 | 0.81 | 0.86 | 0.02 | -0.04 | 4/22/2026 12:58:59 PM EST | |||
| 45.00 | 10.60 | 13.30 | 11.95 | % | 0.27 | 0 | 0 | 0.80 | 0.84 | 0.02 | -0.04 | 4/22/2026 12:58:59 PM EST | |||
| 46.00 | 10.10 | 11.70 | 10.90 | % | 0.24 | 0 | 0 | 0.73 | 0.82 | 0.02 | -0.04 | 4/22/2026 12:58:59 PM EST | |||
| 47.00 | 9.20 | 11.70 | 10.45 | % | 0.22 | 0 | 0 | 0.82 | 0.79 | 0.02 | -0.05 | 4/22/2026 12:58:59 PM EST | |||
| 48.00 | 8.60 | 11.00 | 9.80 | 7.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.83 | 0.77 | 0.02 | -0.05 | 4/17/2026 | 4/22/2026 12:58:59 PM EST |
| 49.00 | 8.00 | 9.40 | 8.70 | % | 0.18 | 0 | 0 | 0.71 | 0.74 | 0.03 | -0.05 | 4/22/2026 12:58:59 PM EST | |||
| 50.00 | 8.00 | 8.60 | 8.30 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | 0.71 | 0.03 | -0.05 | 4/17/2026 | 4/22/2026 12:58:59 PM EST |
| 51.00 | 6.90 | 8.00 | 7.45 | % | 0.15 | 0 | 0 | 0.69 | 0.68 | 0.03 | -0.06 | 4/22/2026 12:58:59 PM EST | |||
| 52.00 | 6.50 | 7.30 | 6.90 | % | 0.13 | 0 | 0 | 0.70 | 0.65 | 0.03 | -0.06 | 4/22/2026 12:58:59 PM EST | |||
| 53.00 | 6.00 | 6.70 | 6.35 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.68 | 0.62 | 0.03 | -0.06 | 4/16/2026 | 4/22/2026 12:58:59 PM EST |
| 54.00 | 5.30 | 6.10 | 5.70 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.69 | 0.58 | 0.03 | -0.06 | 4/17/2026 | 4/22/2026 12:58:59 PM EST |
| 55.00 | 4.80 | 5.60 | 5.20 | 4.90 | +0.38 | +8.41% | 0.09 | 2 | 2 | 0.69 | 0.55 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 56.00 | 4.70 | 5.10 | 4.90 | 4.70 | +0.41 | +9.56% | 0.09 | 51 | 9 | 0.71 | 0.51 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 57.00 | 3.70 | 4.60 | 4.15 | % | 0.07 | 0 | 0 | 0.67 | 0.48 | 0.03 | -0.06 | 4/22/2026 12:58:59 PM EST | |||
| 58.00 | 3.40 | 4.20 | 3.80 | 2.99 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.66 | 0.45 | 0.03 | -0.06 | 4/14/2026 | 4/22/2026 12:58:59 PM EST |
| 59.00 | 2.85 | 3.70 | 3.28 | 2.76 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.65 | 0.41 | 0.03 | -0.06 | 4/14/2026 | 4/22/2026 12:58:59 PM EST |
| 60.00 | 2.70 | 3.30 | 3.00 | 3.17 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.65 | 0.38 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 12:58:59 PM EST |
| 61.00 | 2.15 | 2.95 | 2.55 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.64 | 0.35 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 12:58:59 PM EST |
| 62.00 | 2.05 | 2.60 | 2.33 | 2.00 | +0.08 | +4.17% | 0.04 | 9 | 1 | 0.65 | 0.32 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 63.00 | 1.65 | 2.35 | 2.00 | 2.06 | +0.08 | +4.04% | 0.03 | 1 | 8 | 0.64 | 0.29 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 64.00 | 1.65 | 2.10 | 1.88 | 2.14 | +0.34 | +18.89% | 0.03 | 1 | 1 | 0.66 | 0.27 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 65.00 | 1.35 | 1.90 | 1.63 | 1.55 | +0.30 | +24.00% | 0.03 | 4 | 1 | 0.64 | 0.24 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 66.00 | 1.05 | 1.65 | 1.35 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.64 | 0.22 | 0.03 | -0.04 | 4/16/2026 | 4/22/2026 12:58:59 PM EST |
| 67.00 | 1.00 | 1.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | 0.20 | 0.02 | -0.04 | 4/21/2026 | 4/22/2026 12:58:59 PM EST |
| 68.00 | 0.70 | 1.45 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.18 | 0.02 | -0.04 | 4/21/2026 | 4/22/2026 12:58:59 PM EST |
| 70.00 | 0.65 | 1.05 | 0.85 | 0.86 | +0.11 | +14.67% | 0.01 | 6 | 20 | 0.64 | 0.14 | 0.02 | -0.03 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.08 | 0.01 | -0.02 | 4/20/2026 | 4/22/2026 12:58:59 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 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | -0.04 | 0.01 | -0.01 | 4/15/2026 | 4/22/2026 12:58:59 PM EST |
| 40.00 | 0.30 | 0.90 | 0.60 | 0.56 | -0.11 | -16.42% | 0.01 | 5 | 19 | 0.79 | -0.08 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 41.00 | 0.40 | 1.10 | 0.75 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | -0.10 | 0.01 | -0.03 | 4/20/2026 | 4/22/2026 12:58:59 PM EST |
| 42.00 | 0.50 | 1.25 | 0.88 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | -0.11 | 0.01 | -0.03 | 4/20/2026 | 4/22/2026 12:58:59 PM EST |
| 43.00 | 0.70 | 1.40 | 1.05 | % | 0.02 | 0 | 0 | 0.79 | -0.13 | 0.02 | -0.03 | 4/22/2026 12:58:59 PM EST | |||
| 44.00 | 0.70 | 1.60 | 1.15 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.75 | -0.14 | 0.02 | -0.04 | 4/20/2026 | 4/22/2026 12:58:59 PM EST |
| 45.00 | 1.00 | 1.55 | 1.28 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.74 | -0.16 | 0.02 | -0.04 | 4/21/2026 | 4/22/2026 12:58:59 PM EST |
| 46.00 | 1.15 | 1.65 | 1.40 | % | 0.03 | 0 | 0 | 0.73 | -0.18 | 0.02 | -0.04 | 4/22/2026 12:58:59 PM EST | |||
| 47.00 | 1.35 | 2.25 | 1.80 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.21 | 0.02 | -0.05 | 4/13/2026 | 4/22/2026 12:58:59 PM EST |
| 48.00 | 1.50 | 1.85 | 1.68 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | -0.23 | 0.02 | -0.05 | 4/21/2026 | 4/22/2026 12:58:59 PM EST |
| 49.00 | 1.85 | 2.10 | 1.98 | 2.41 | -0.59 | -19.67% | 0.04 | 2 | 7 | 0.69 | -0.26 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 50.00 | 2.15 | 2.35 | 2.25 | 2.46 | -0.35 | -12.46% | 0.04 | 5 | 2 | 0.69 | -0.29 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:59 PM EST |
| 51.00 | 2.45 | 2.70 | 2.58 | % | 0.05 | 0 | 0 | 0.66 | -0.32 | 0.03 | -0.06 | 4/22/2026 12:58:59 PM EST | |||
| 52.00 | 2.80 | 3.20 | 3.00 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.67 | -0.35 | 0.03 | -0.06 | 4/16/2026 | 4/22/2026 12:58:59 PM EST |
| 53.00 | 3.20 | 3.80 | 3.50 | 4.22 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.67 | -0.38 | 0.03 | -0.06 | 4/17/2026 | 4/22/2026 12:58:59 PM EST |
| 54.00 | 3.60 | 4.40 | 4.00 | 4.89 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | -0.42 | 0.03 | -0.06 | 4/17/2026 | 4/22/2026 12:58:59 PM EST |
| 55.00 | 4.00 | 4.80 | 4.40 | % | 0.08 | 0 | 0 | 0.68 | -0.45 | 0.03 | -0.06 | 4/22/2026 12:58:59 PM EST | |||
| 56.00 | 4.50 | 5.50 | 5.00 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.49 | 0.03 | -0.06 | 4/17/2026 | 4/22/2026 12:58:59 PM EST |
| 57.00 | 5.00 | 5.70 | 5.35 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.52 | 0.03 | -0.06 | 4/17/2026 | 4/22/2026 12:58:59 PM EST |
| 58.00 | 5.60 | 6.40 | 6.00 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.55 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 12:58:59 PM EST |
| 59.00 | 6.20 | 7.10 | 6.65 | % | 0.11 | 0 | 0 | 0.65 | -0.59 | 0.03 | -0.06 | 4/22/2026 12:58:59 PM EST | |||
| 60.00 | 6.80 | 7.60 | 7.20 | % | 0.12 | 0 | 0 | 0.63 | -0.62 | 0.03 | -0.06 | 4/22/2026 12:58:59 PM EST | |||
| 61.00 | 7.40 | 8.50 | 7.95 | % | 0.13 | 0 | 0 | 0.66 | -0.65 | 0.03 | -0.06 | 4/22/2026 12:58:59 PM EST | |||
| 62.00 | 8.10 | 9.00 | 8.55 | 10.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -0.68 | 0.03 | -0.05 | 4/13/2026 | 4/22/2026 12:58:59 PM EST |
| 63.00 | 8.80 | 9.90 | 9.35 | % | 0.15 | 0 | 0 | 0.64 | -0.71 | 0.03 | -0.05 | 4/22/2026 12:58:59 PM EST | |||
| 64.00 | 9.50 | 10.40 | 9.95 | % | 0.16 | 0 | 0 | 0.61 | -0.73 | 0.03 | -0.05 | 4/22/2026 12:58:59 PM EST | |||
| 65.00 | 9.60 | 11.80 | 10.70 | % | 0.16 | 0 | 0 | 0.77 | -0.76 | 0.03 | -0.05 | 4/22/2026 12:58:59 PM EST | |||
| 66.00 | 10.50 | 12.70 | 11.60 | % | 0.18 | 0 | 0 | 0.77 | -0.78 | 0.03 | -0.04 | 4/22/2026 12:58:59 PM EST | |||
| 67.00 | 11.70 | 13.60 | 12.65 | % | 0.19 | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.04 | 4/22/2026 12:58:59 PM EST | |||
| 68.00 | 12.00 | 14.60 | 13.30 | % | 0.20 | 0 | 0 | 0.82 | -0.82 | 0.02 | -0.04 | 4/22/2026 12:58:59 PM EST | |||
| 70.00 | 13.80 | 16.30 | 15.05 | % | 0.21 | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.03 | 4/22/2026 12:58:59 PM EST | |||
| 75.00 | 18.40 | 20.90 | 19.65 | % | 0.26 | 0 | 0 | 0.91 | -0.92 | 0.01 | -0.02 | 4/22/2026 12:58:59 PM EST |