Options Chain for DUTCH BROS INC CL A (BROS) - $63.37 as of 4/25/2025 8:19:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.10 | 35.30 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 32.50 | 30.50 | 31.80 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 35.00 | 27.50 | 29.50 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 37.50 | 25.90 | 27.00 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 40.00 | 23.90 | 24.50 | 22.50 | 0.00 | 0.00% | 0 | 41 | 0.78 | 0.95 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 21.60 | 22.40 | % | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.03 | 4/25/2025 3:59:50 PM EST | |||
| 45.00 | 19.30 | 20.10 | 14.45 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.90 | 0.01 | -0.04 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 17.60 | 17.90 | % | 0 | 0 | 0.78 | 0.87 | 0.01 | -0.04 | 4/25/2025 3:59:50 PM EST | |||
| 50.00 | 15.60 | 15.90 | 14.20 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.83 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 52.50 | 13.50 | 14.00 | % | 0 | 0 | 0.77 | 0.79 | 0.02 | -0.05 | 4/25/2025 3:59:50 PM EST | |||
| 55.00 | 11.50 | 12.30 | 12.05 | +2.95 | +32.42% | 72 | 15 | 0.75 | 0.75 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.50 | 10.30 | 10.60 | 8.80 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.70 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 8.70 | 9.10 | 8.80 | +1.30 | +17.34% | 4 | 14 | 0.71 | 0.64 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 62.50 | 7.40 | 7.60 | 7.35 | +0.95 | +14.85% | 10 | 16 | 0.70 | 0.59 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 6.10 | 6.40 | 6.00 | +0.70 | +13.21% | 6 | 78 | 0.68 | 0.53 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 67.50 | 5.00 | 6.40 | 5.05 | +0.75 | +17.45% | 13 | 27 | 0.67 | 0.47 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 4.00 | 4.30 | 3.90 | +0.45 | +13.05% | 27 | 89 | 0.66 | 0.41 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 2.55 | 2.80 | 2.55 | +0.34 | +15.39% | 29 | 44 | 0.64 | 0.30 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 1.55 | 1.85 | 1.54 | +0.24 | +18.47% | 26 | 47 | 0.63 | 0.21 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 0.90 | 1.05 | 0.90 | +0.12 | +15.39% | 1 | 19 | 0.61 | 0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.75 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 32.50 | 0.05 | 0.75 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 35.00 | 0.10 | 0.35 | 0.20 | -0.25 | -55.56% | 1 | 9 | 0.84 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 0.15 | 0.60 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.04 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 0.50 | 0.65 | 0.62 | -0.09 | -12.68% | 4 | 7 | 0.84 | -0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 0.75 | 0.90 | 0.85 | -0.15 | -15.00% | 1 | 1 | 0.83 | -0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 1.05 | 1.20 | 1.17 | -0.18 | -13.34% | 10 | 24 | 0.81 | -0.10 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 1.45 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.13 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 1.90 | 2.10 | 2.04 | -0.26 | -11.31% | 9 | 36 | 0.77 | -0.17 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 52.50 | 2.50 | 2.70 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.21 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 3.20 | 3.40 | 3.46 | -0.34 | -8.95% | 5 | 14 | 0.74 | -0.25 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.50 | 4.00 | 4.30 | 4.21 | -0.69 | -14.09% | 7 | 18 | 0.73 | -0.30 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 5.00 | 5.30 | 5.11 | -0.69 | -11.90% | 6 | 36 | 0.71 | -0.36 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 62.50 | 6.10 | 6.40 | 6.30 | -0.70 | -10.00% | 49 | 21 | 0.70 | -0.41 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 7.30 | 7.60 | 7.50 | -1.00 | -11.77% | 20 | 14 | 0.68 | -0.47 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 67.50 | 8.70 | 9.00 | 9.00 | -0.90 | -9.10% | 46 | 12 | 0.67 | -0.53 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 10.20 | 11.50 | 10.60 | % | 47 | 0 | 0.65 | -0.59 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 75.00 | 12.90 | 15.00 | 18.35 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.70 | 0.02 | -0.05 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 17.70 | 18.20 | % | 0 | 0 | 0.62 | -0.79 | 0.02 | -0.04 | 4/25/2025 3:59:50 PM EST | |||
| 85.00 | 22.10 | 22.70 | % | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.03 | 4/25/2025 3:59:50 PM EST |