Options Chain for DUTCH BROS INC CL A (BROS) - $56.56 as of 5/29/2026 2:04:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.20 | 29.90 | 28.05 | % | 0.94 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 35.00 | 21.20 | 24.90 | 23.05 | % | 0.66 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 39.00 | 17.20 | 20.50 | 18.85 | % | 0.48 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 40.00 | 16.20 | 19.80 | 18.00 | % | 0.45 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 41.00 | 15.20 | 18.70 | 16.95 | % | 0.41 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 42.00 | 14.20 | 17.80 | 16.00 | % | 0.38 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 43.00 | 13.30 | 16.90 | 15.10 | % | 0.35 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 44.00 | 12.40 | 15.20 | 13.80 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 44.50 | 11.60 | 15.40 | 13.50 | % | 0.30 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 45.00 | 11.00 | 14.90 | 12.95 | 11.55 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.65 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 45.50 | 10.90 | 14.50 | 12.70 | % | 0.28 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 46.00 | 10.40 | 14.00 | 12.20 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.59 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 46.50 | 9.80 | 13.50 | 11.65 | % | 0.25 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:44 PM EST | |||
| 47.00 | 9.40 | 12.90 | 11.15 | % | 0.24 | 0 | 0 | 1.47 | 0.99 | 0.01 | -0.02 | 5/29/2026 3:59:44 PM EST | |||
| 47.50 | 8.80 | 12.20 | 10.50 | % | 0.22 | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.02 | 5/29/2026 3:59:44 PM EST | |||
| 48.00 | 8.40 | 11.70 | 10.05 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.38 | 0.98 | 0.01 | -0.03 | 5/14/2026 | 5/29/2026 3:59:44 PM EST |
| 48.50 | 7.90 | 11.20 | 9.55 | % | 0.20 | 0 | 0 | 1.33 | 0.97 | 0.01 | -0.03 | 5/29/2026 3:59:44 PM EST | |||
| 49.00 | 7.20 | 10.90 | 9.05 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.28 | 0.97 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 49.50 | 6.90 | 10.30 | 8.60 | % | 0.17 | 0 | 0 | 1.21 | 0.96 | 0.02 | -0.04 | 5/29/2026 3:59:44 PM EST | |||
| 50.00 | 6.80 | 9.80 | 8.30 | 8.35 | +1.53 | +22.44% | 0.17 | 11 | 24 | 1.19 | 0.95 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 51.00 | 5.40 | 9.00 | 7.20 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.16 | 0.92 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 52.00 | 5.50 | 8.10 | 6.80 | 7.06 | +2.21 | +45.57% | 0.13 | 2 | 22 | 1.12 | 0.89 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 53.00 | 3.70 | 7.40 | 5.55 | 3.13 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.05 | 0.85 | 0.04 | -0.06 | 5/20/2026 | 5/29/2026 3:59:44 PM EST |
| 54.00 | 4.50 | 5.10 | 4.80 | 4.55 | +1.05 | +30.00% | 0.09 | 3 | 8 | 0.45 | 0.80 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 55.00 | 3.90 | 4.40 | 4.15 | 3.05 | +0.60 | +24.49% | 0.08 | 4 | 95 | 0.48 | 0.74 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 56.00 | 3.20 | 3.60 | 3.40 | 3.00 | +0.50 | +20.00% | 0.06 | 26 | 217 | 0.47 | 0.68 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 57.00 | 2.55 | 3.10 | 2.83 | 2.73 | +0.83 | +43.69% | 0.05 | 597 | 55 | 0.48 | 0.61 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 58.00 | 2.00 | 2.45 | 2.23 | 2.30 | +0.75 | +48.39% | 0.04 | 7 | 49 | 0.46 | 0.54 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 59.00 | 1.55 | 2.05 | 1.80 | 1.76 | +0.54 | +44.27% | 0.03 | 14 | 31 | 0.47 | 0.47 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 60.00 | 1.20 | 1.65 | 1.43 | 1.40 | +0.55 | +64.71% | 0.02 | 51 | 303 | 0.47 | 0.40 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 61.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.28 | +38.89% | 0.02 | 10 | 36 | 0.45 | 0.33 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 62.00 | 0.65 | 0.85 | 0.75 | 0.55 | -0.02 | -3.51% | 0.01 | 118 | 28 | 0.46 | 0.27 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 63.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.14 | +30.44% | 0.01 | 12 | 8 | 0.45 | 0.21 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 64.00 | 0.15 | 0.45 | 0.30 | 0.40 | +0.10 | +33.34% | 0.00 | 22 | 3 | 0.43 | 0.17 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 65.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.20 | +400.00% | 0.00 | 11 | 21 | 0.47 | 0.13 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.10 | 0.03 | -0.03 | 5/29/2026 3:59:44 PM EST | |||
| 67.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.78 | 0.07 | 0.02 | -0.03 | 5/29/2026 3:59:44 PM EST | |||
| 68.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.01 | 0.05 | 0.02 | -0.02 | 5/29/2026 3:59:44 PM EST | |||
| 69.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.27 | 0.04 | 0.01 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.30 | 0.03 | 0.01 | -0.01 | 5/7/2026 | 5/29/2026 3:59:44 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.02 | 0.01 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:44 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:44 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:44 PM EST |
| 43.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 44.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 44.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 25 | 0.93 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 45.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 46.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 7 | 1.14 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 46.50 | 0.00 | 1.95 | 0.98 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.22 | -59.46% | 0.01 | 2 | 20 | 0.76 | -0.01 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.01 | -0.02 | 5/29/2026 3:59:44 PM EST | |||
| 48.00 | 0.05 | 1.80 | 0.93 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.17 | -0.02 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 48.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | -0.03 | 0.01 | -0.03 | 5/29/2026 3:59:44 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | 0.19 | -0.31 | -62.00% | 0.01 | 1 | 21 | 1.04 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 49.50 | 0.00 | 1.05 | 0.53 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.04 | 0.02 | -0.04 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.20 | -40.00% | 0.00 | 2 | 48 | 0.59 | -0.05 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 51.00 | 0.00 | 2.40 | 1.20 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.21 | -0.08 | 0.03 | -0.05 | 5/20/2026 | 5/29/2026 3:59:44 PM EST |
| 52.00 | 0.30 | 0.60 | 0.45 | 0.39 | -1.96 | -83.41% | 0.01 | 4 | 26 | 0.55 | -0.11 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 53.00 | 0.40 | 2.05 | 1.23 | 0.53 | -0.62 | -53.92% | 0.02 | 1 | 53 | 0.69 | -0.15 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 54.00 | 0.10 | 0.90 | 0.50 | 0.77 | -1.23 | -61.50% | 0.01 | 12 | 6 | 0.42 | -0.20 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 55.00 | 0.85 | 1.25 | 1.05 | 0.90 | -1.02 | -53.13% | 0.02 | 2 | 40 | 0.52 | -0.26 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 56.00 | 1.15 | 1.60 | 1.38 | 1.41 | -0.72 | -33.81% | 0.02 | 2 | 28 | 0.52 | -0.32 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 57.00 | 1.55 | 1.95 | 1.75 | 1.85 | -0.42 | -18.51% | 0.03 | 1 | 2 | 0.52 | -0.39 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 58.00 | 2.00 | 3.50 | 2.75 | 2.35 | -5.82 | -71.24% | 0.05 | 52 | 4 | 0.63 | -0.46 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 59.00 | 2.55 | 3.00 | 2.78 | 3.10 | -1.80 | -36.74% | 0.05 | 3 | 2 | 0.52 | -0.53 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 60.00 | 3.20 | 3.60 | 3.40 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.52 | -0.60 | 0.07 | -0.08 | 5/22/2026 | 5/29/2026 3:59:44 PM EST |
| 61.00 | 3.80 | 4.30 | 4.05 | % | 0.07 | 0 | 0 | 0.52 | -0.67 | 0.07 | -0.07 | 5/29/2026 3:59:44 PM EST | |||
| 62.00 | 4.60 | 5.10 | 4.85 | 9.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | -0.73 | 0.06 | -0.07 | 5/7/2026 | 5/29/2026 3:59:44 PM EST |
| 63.00 | 4.10 | 7.20 | 5.65 | % | 0.09 | 0 | 0 | 0.91 | -0.79 | 0.05 | -0.06 | 5/29/2026 3:59:44 PM EST | |||
| 64.00 | 5.00 | 8.50 | 6.75 | % | 0.11 | 0 | 0 | 1.02 | -0.83 | 0.04 | -0.05 | 5/29/2026 3:59:44 PM EST | |||
| 65.00 | 5.90 | 9.40 | 7.65 | % | 0.12 | 0 | 0 | 1.06 | -0.87 | 0.04 | -0.04 | 5/29/2026 3:59:44 PM EST | |||
| 66.00 | 6.80 | 10.00 | 8.40 | % | 0.13 | 0 | 0 | 1.02 | -0.90 | 0.03 | -0.03 | 5/29/2026 3:59:44 PM EST | |||
| 67.00 | 7.80 | 10.60 | 9.20 | % | 0.14 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.03 | 5/29/2026 3:59:44 PM EST | |||
| 68.00 | 8.30 | 11.70 | 10.00 | % | 0.15 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.02 | 5/29/2026 3:59:44 PM EST | |||
| 69.00 | 9.80 | 12.50 | 11.15 | % | 0.16 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 70.00 | 10.70 | 14.10 | 12.40 | % | 0.18 | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 71.00 | 11.70 | 14.40 | 13.05 | % | 0.18 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 75.00 | 15.50 | 19.10 | 17.30 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST |