Options Chain for DUTCH BROS INC CL A (BROS) - $48.40 as of 5/14/2026 1:14:50 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 | 18.40 | 22.00 | 20.20 | % | 0.67 | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 5/14/2026 10:59:05 AM EST | |||
| 35.00 | 13.50 | 16.00 | 14.75 | % | 0.42 | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.01 | 5/14/2026 10:59:05 AM EST | |||
| 39.00 | 10.00 | 13.30 | 11.65 | % | 0.30 | 0 | 0 | 1.09 | 0.91 | 0.02 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 40.00 | 9.30 | 11.20 | 10.25 | % | 0.26 | 0 | 0 | 0.79 | 0.88 | 0.02 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 41.00 | 8.00 | 10.50 | 9.25 | % | 0.23 | 0 | 0 | 0.80 | 0.86 | 0.02 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 42.00 | 7.60 | 10.00 | 8.80 | % | 0.21 | 0 | 0 | 0.83 | 0.83 | 0.03 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 43.00 | 6.90 | 9.10 | 8.00 | % | 0.19 | 0 | 0 | 0.54 | 0.80 | 0.03 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 44.00 | 6.10 | 7.90 | 7.00 | % | 0.16 | 0 | 0 | 0.51 | 0.77 | 0.03 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 45.00 | 5.70 | 7.00 | 6.35 | % | 0.14 | 0 | 0 | 0.54 | 0.74 | 0.04 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 46.00 | 5.70 | 6.40 | 6.05 | 5.70 | % | 0.13 | 1 | 0 | 0.55 | 0.70 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:59:05 AM EST | |
| 47.00 | 5.00 | 5.70 | 5.35 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.55 | 0.66 | 0.04 | -0.04 | 5/8/2026 | 5/14/2026 10:59:05 AM EST |
| 48.00 | 3.70 | 5.10 | 4.40 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | 0.61 | 0.04 | -0.04 | 5/8/2026 | 5/14/2026 10:59:05 AM EST |
| 49.00 | 3.80 | 4.70 | 4.25 | % | 0.09 | 0 | 0 | 0.56 | 0.57 | 0.04 | -0.04 | 5/14/2026 10:59:05 AM EST | |||
| 50.00 | 3.30 | 3.90 | 3.60 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.52 | 0.52 | 0.05 | -0.04 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 51.00 | 2.20 | 3.50 | 2.85 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | 0.48 | 0.05 | -0.04 | 5/12/2026 | 5/14/2026 10:59:05 AM EST |
| 52.00 | 2.40 | 3.10 | 2.75 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.53 | 0.43 | 0.05 | -0.04 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 53.00 | 2.00 | 2.80 | 2.40 | % | 0.05 | 0 | 0 | 0.53 | 0.39 | 0.04 | -0.04 | 5/14/2026 10:59:05 AM EST | |||
| 54.00 | 1.35 | 2.40 | 1.88 | % | 0.03 | 0 | 0 | 0.51 | 0.35 | 0.04 | -0.04 | 5/14/2026 10:59:05 AM EST | |||
| 55.00 | 1.40 | 1.90 | 1.65 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | 0.32 | 0.04 | -0.04 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 56.00 | 1.35 | 1.60 | 1.48 | 1.35 | -0.05 | -3.58% | 0.03 | 3 | 7 | 0.50 | 0.29 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:59:05 AM EST |
| 57.00 | 0.95 | 1.40 | 1.18 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | 0.26 | 0.04 | -0.04 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 58.00 | 0.70 | 1.25 | 0.98 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.23 | 0.03 | -0.03 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 59.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.50 | 0.21 | 0.03 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 60.00 | 0.30 | 0.85 | 0.58 | 0.61 | -0.31 | -33.70% | 0.01 | 1 | 13 | 0.47 | 0.20 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 10:59:05 AM EST |
| 61.00 | 0.35 | 1.05 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.18 | 0.03 | -0.03 | 5/12/2026 | 5/14/2026 10:59:05 AM EST |
| 62.00 | 0.30 | 0.80 | 0.55 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.18 | 0.02 | -0.03 | 5/11/2026 | 5/14/2026 10:59:05 AM EST |
| 63.00 | 0.00 | 0.80 | 0.40 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.13 | 0.02 | -0.02 | 5/11/2026 | 5/14/2026 10:59:05 AM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.11 | 0.02 | -0.02 | 5/11/2026 | 5/14/2026 10:59:05 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.10 | 0.02 | -0.02 | 5/12/2026 | 5/14/2026 10:59:05 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.09 | 0.02 | -0.02 | 5/12/2026 | 5/14/2026 10:59:05 AM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.02 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.01 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.01 | 5/14/2026 10:59:05 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.01 | -0.01 | 5/14/2026 10:59:05 AM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.01 | -0.01 | 5/14/2026 10:59:05 AM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.18 | % | 0.00 | 1 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 10:59:05 AM 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 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | -0.01 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 10:59:05 AM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.05 | 0.01 | -0.01 | 5/12/2026 | 5/14/2026 10:59:05 AM EST |
| 39.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.96 | -0.09 | 0.02 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 40.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.10 | +20.00% | 0.01 | 1 | 1 | 0.60 | -0.12 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 10:59:05 AM EST |
| 41.00 | 0.50 | 1.20 | 0.85 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.02 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 42.00 | 0.70 | 1.15 | 0.93 | 0.85 | -0.12 | -12.38% | 0.02 | 25 | 32 | 0.57 | -0.17 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 10:59:05 AM EST |
| 43.00 | 0.85 | 1.35 | 1.10 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.57 | -0.20 | 0.03 | -0.03 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 44.00 | 1.10 | 1.50 | 1.30 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.55 | -0.23 | 0.03 | -0.03 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 45.00 | 1.30 | 1.85 | 1.58 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.55 | -0.26 | 0.04 | -0.03 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 46.00 | 1.50 | 2.20 | 1.85 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | -0.30 | 0.04 | -0.04 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 47.00 | 1.90 | 3.20 | 2.55 | 1.61 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.34 | 0.04 | -0.04 | 5/7/2026 | 5/14/2026 10:59:05 AM EST |
| 48.00 | 2.30 | 2.80 | 2.55 | 2.66 | -0.32 | -10.74% | 0.05 | 1 | 25 | 0.50 | -0.39 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:59:05 AM EST |
| 49.00 | 2.60 | 3.40 | 3.00 | 3.00 | % | 0.06 | 2 | 0 | 0.51 | -0.43 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:59:05 AM EST | |
| 50.00 | 3.10 | 3.80 | 3.45 | 3.69 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.49 | -0.48 | 0.05 | -0.04 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 51.00 | 3.70 | 4.70 | 4.20 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | -0.52 | 0.05 | -0.04 | 5/13/2026 | 5/14/2026 10:59:05 AM EST |
| 52.00 | 4.20 | 5.00 | 4.60 | 4.48 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.50 | -0.57 | 0.05 | -0.04 | 5/12/2026 | 5/14/2026 10:59:05 AM EST |
| 53.00 | 4.80 | 5.60 | 5.20 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.61 | 0.04 | -0.04 | 5/7/2026 | 5/14/2026 10:59:05 AM EST |
| 54.00 | 5.40 | 6.40 | 5.90 | % | 0.11 | 0 | 0 | 0.52 | -0.65 | 0.04 | -0.04 | 5/14/2026 10:59:05 AM EST | |||
| 55.00 | 5.80 | 7.40 | 6.60 | 5.42 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.49 | -0.68 | 0.04 | -0.04 | 5/12/2026 | 5/14/2026 10:59:05 AM EST |
| 56.00 | 6.80 | 7.60 | 7.20 | % | 0.13 | 0 | 0 | 0.50 | -0.71 | 0.04 | -0.04 | 5/14/2026 10:59:05 AM EST | |||
| 57.00 | 7.20 | 9.30 | 8.25 | % | 0.14 | 0 | 0 | 0.69 | -0.74 | 0.04 | -0.04 | 5/14/2026 10:59:05 AM EST | |||
| 58.00 | 7.70 | 10.50 | 9.10 | % | 0.16 | 0 | 0 | 0.75 | -0.77 | 0.03 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 59.00 | 9.20 | 11.00 | 10.10 | % | 0.17 | 0 | 0 | 0.70 | -0.79 | 0.03 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 60.00 | 10.10 | 10.80 | 10.45 | 8.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.80 | 0.03 | -0.03 | 5/8/2026 | 5/14/2026 10:59:05 AM EST |
| 61.00 | 10.90 | 12.20 | 11.55 | % | 0.19 | 0 | 0 | 0.82 | -0.82 | 0.03 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 62.00 | 11.70 | 13.60 | 12.65 | % | 0.20 | 0 | 0 | 0.75 | -0.82 | 0.02 | -0.03 | 5/14/2026 10:59:05 AM EST | |||
| 63.00 | 12.80 | 14.00 | 13.40 | % | 0.21 | 0 | 0 | 0.87 | -0.87 | 0.02 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 64.00 | 13.70 | 14.90 | 14.30 | % | 0.22 | 0 | 0 | 0.90 | -0.89 | 0.02 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 65.00 | 14.40 | 17.10 | 15.75 | % | 0.24 | 0 | 0 | 0.91 | -0.90 | 0.02 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 66.00 | 15.10 | 17.50 | 16.30 | % | 0.25 | 0 | 0 | 0.82 | -0.91 | 0.02 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 67.00 | 16.50 | 19.00 | 17.75 | % | 0.26 | 0 | 0 | 0.97 | -0.92 | 0.02 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 68.00 | 16.40 | 20.00 | 18.20 | % | 0.27 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.02 | 5/14/2026 10:59:05 AM EST | |||
| 69.00 | 17.50 | 21.00 | 19.25 | % | 0.28 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.01 | 5/14/2026 10:59:05 AM EST | |||
| 70.00 | 18.20 | 22.00 | 20.10 | % | 0.29 | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.01 | 5/14/2026 10:59:05 AM EST | |||
| 71.00 | 19.40 | 23.00 | 21.20 | % | 0.30 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.01 | 5/14/2026 10:59:05 AM EST | |||
| 75.00 | 23.40 | 27.00 | 25.20 | % | 0.34 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 5/14/2026 10:59:05 AM EST |