Options Chain for DUTCH BROS INC CL A (BROS) - $67.89 as of 5/27/2025 1:39:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 16.10 | 16.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 55.00 | 15.20 | 15.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 56.00 | 14.30 | 14.80 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 57.00 | 13.30 | 13.80 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 58.00 | 12.10 | 12.80 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 59.00 | 11.20 | 11.90 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.03 | 5/27/2025 12:59:00 PM EST | |||
| 60.00 | 10.40 | 10.90 | 10.00 | +1.50 | +17.65% | 1 | 1 | 0.76 | 0.95 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 60.50 | 9.80 | 10.30 | 9.60 | % | 60 | 0 | 0.73 | 0.95 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 61.00 | 9.40 | 9.80 | % | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.05 | 5/27/2025 12:59:00 PM EST | |||
| 61.50 | 8.90 | 9.40 | % | 0 | 0 | 0.77 | 0.93 | 0.02 | -0.05 | 5/27/2025 12:59:00 PM EST | |||
| 62.00 | 8.40 | 8.90 | % | 0 | 0 | 0.74 | 0.92 | 0.02 | -0.06 | 5/27/2025 12:59:00 PM EST | |||
| 62.50 | 7.90 | 8.50 | % | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.06 | 5/27/2025 12:59:00 PM EST | |||
| 63.00 | 7.60 | 7.90 | % | 0 | 0 | 0.52 | 0.89 | 0.03 | -0.07 | 5/27/2025 12:59:00 PM EST | |||
| 63.50 | 7.20 | 7.50 | % | 0 | 0 | 0.54 | 0.88 | 0.03 | -0.07 | 5/27/2025 12:59:00 PM EST | |||
| 64.00 | 6.80 | 7.00 | % | 0 | 0 | 0.56 | 0.86 | 0.03 | -0.08 | 5/27/2025 12:59:00 PM EST | |||
| 64.50 | 6.30 | 6.60 | % | 0 | 0 | 0.53 | 0.85 | 0.03 | -0.08 | 5/27/2025 12:59:00 PM EST | |||
| 65.00 | 5.90 | 6.20 | % | 0 | 0 | 0.53 | 0.83 | 0.04 | -0.09 | 5/27/2025 12:59:00 PM EST | |||
| 65.50 | 5.50 | 5.80 | % | 0 | 0 | 0.55 | 0.81 | 0.04 | -0.09 | 5/27/2025 12:59:00 PM EST | |||
| 66.00 | 5.10 | 5.40 | 5.18 | +1.08 | +26.35% | 1 | 0 | 0.53 | 0.78 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 66.50 | 4.80 | 5.00 | % | 0 | 0 | 0.54 | 0.76 | 0.05 | -0.10 | 5/27/2025 12:59:00 PM EST | |||
| 67.00 | 4.40 | 4.60 | % | 0 | 0 | 0.54 | 0.74 | 0.05 | -0.11 | 5/27/2025 12:59:00 PM EST | |||
| 67.50 | 4.00 | 4.30 | 4.14 | +1.24 | +42.76% | 4 | 30 | 0.52 | 0.71 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 68.00 | 3.70 | 3.90 | 3.70 | +0.78 | +26.72% | 33 | 8 | 0.53 | 0.68 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 68.50 | 3.40 | 3.60 | 2.95 | +0.42 | +16.61% | 1 | 27 | 0.52 | 0.65 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 69.00 | 3.10 | 3.20 | 3.30 | +1.04 | +46.02% | 20 | 35 | 0.52 | 0.62 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 69.50 | 2.80 | 2.95 | % | 0 | 0 | 0.51 | 0.59 | 0.06 | -0.12 | 5/27/2025 12:59:00 PM EST | |||
| 70.00 | 2.55 | 2.70 | 2.75 | +0.95 | +52.78% | 7 | 63 | 0.52 | 0.56 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 70.50 | 2.30 | 2.45 | 2.48 | +0.63 | +34.06% | 1 | 5 | 0.51 | 0.52 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 71.00 | 2.05 | 2.20 | 2.40 | % | 10 | 0 | 0.51 | 0.49 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 71.50 | 1.85 | 2.00 | % | 0 | 0 | 0.51 | 0.46 | 0.07 | -0.12 | 5/27/2025 12:59:00 PM EST | |||
| 72.00 | 1.65 | 1.80 | 1.90 | +0.35 | +22.59% | 16 | 16 | 0.51 | 0.42 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 73.00 | 1.25 | 1.40 | 1.43 | % | 3 | 0 | 0.51 | 0.36 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 74.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 2 | 2 | 0.50 | 0.30 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 75.00 | 0.75 | 0.85 | 0.88 | +0.22 | +33.34% | 3 | 2 | 0.50 | 0.25 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 76.00 | 0.55 | 0.65 | 0.70 | % | 5 | 0 | 0.50 | 0.20 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 77.00 | 0.40 | 0.50 | % | 0 | 0 | 0.50 | 0.16 | 0.04 | -0.08 | 5/27/2025 12:59:00 PM EST | |||
| 78.00 | 0.30 | 0.40 | 0.35 | % | 2 | 0 | 0.51 | 0.12 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 56.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 57.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.03 | 5/27/2025 12:59:00 PM EST | |||
| 60.00 | 0.10 | 0.20 | % | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.04 | 5/27/2025 12:59:00 PM EST | |||
| 60.50 | 0.10 | 0.20 | % | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.05 | 5/27/2025 12:59:00 PM EST | |||
| 61.00 | 0.15 | 0.25 | % | 0 | 0 | 0.59 | -0.06 | 0.02 | -0.05 | 5/27/2025 12:59:00 PM EST | |||
| 61.50 | 0.15 | 0.25 | % | 0 | 0 | 0.56 | -0.07 | 0.02 | -0.05 | 5/27/2025 12:59:00 PM EST | |||
| 62.00 | 0.20 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.08 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 62.50 | 0.25 | 0.35 | % | 0 | 0 | 0.57 | -0.09 | 0.02 | -0.06 | 5/27/2025 12:59:00 PM EST | |||
| 63.00 | 0.30 | 0.40 | 0.43 | % | 1 | 0 | 0.57 | -0.11 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 63.50 | 0.35 | 0.45 | % | 0 | 0 | 0.56 | -0.12 | 0.03 | -0.07 | 5/27/2025 12:59:00 PM EST | |||
| 64.00 | 0.45 | 0.55 | 0.50 | -0.65 | -56.53% | 2 | 1 | 0.55 | -0.14 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 64.50 | 0.50 | 0.60 | % | 0 | 0 | 0.56 | -0.15 | 0.03 | -0.08 | 5/27/2025 12:59:00 PM EST | |||
| 65.00 | 0.60 | 0.70 | 0.60 | -0.90 | -60.00% | 9 | 12 | 0.54 | -0.17 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 65.50 | 0.70 | 0.80 | % | 0 | 0 | 0.54 | -0.19 | 0.04 | -0.09 | 5/27/2025 12:59:00 PM EST | |||
| 66.00 | 0.80 | 0.90 | 0.77 | -1.83 | -70.39% | 1 | 18 | 0.54 | -0.22 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 66.50 | 0.90 | 1.00 | 1.10 | -1.25 | -53.20% | 1 | 1 | 0.54 | -0.24 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 67.00 | 1.05 | 1.15 | 1.32 | -1.08 | -45.00% | 1 | 1 | 0.53 | -0.26 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 67.50 | 1.20 | 1.30 | 1.10 | -1.39 | -55.83% | 1 | 6 | 0.53 | -0.29 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 68.00 | 1.35 | 1.45 | 1.35 | -1.05 | -43.75% | 13 | 11 | 0.53 | -0.32 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 68.50 | 1.55 | 1.65 | 2.97 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.35 | 0.06 | -0.12 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 69.00 | 1.75 | 1.85 | % | 0 | 0 | 0.53 | -0.38 | 0.06 | -0.12 | 5/27/2025 12:59:00 PM EST | |||
| 69.50 | 1.95 | 2.05 | % | 0 | 0 | 0.53 | -0.41 | 0.06 | -0.12 | 5/27/2025 12:59:00 PM EST | |||
| 70.00 | 2.15 | 2.30 | % | 0 | 0 | 0.53 | -0.44 | 0.06 | -0.13 | 5/27/2025 12:59:00 PM EST | |||
| 70.50 | 2.40 | 2.50 | 2.35 | % | 2 | 0 | 0.52 | -0.48 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 12:59:00 PM EST | |
| 71.00 | 2.65 | 2.80 | % | 0 | 0 | 0.52 | -0.51 | 0.07 | -0.13 | 5/27/2025 12:59:00 PM EST | |||
| 71.50 | 2.95 | 3.10 | % | 0 | 0 | 0.52 | -0.54 | 0.07 | -0.12 | 5/27/2025 12:59:00 PM EST | |||
| 72.00 | 3.20 | 3.40 | % | 0 | 0 | 0.51 | -0.58 | 0.07 | -0.12 | 5/27/2025 12:59:00 PM EST | |||
| 73.00 | 3.80 | 4.00 | % | 0 | 0 | 0.51 | -0.64 | 0.06 | -0.12 | 5/27/2025 12:59:00 PM EST | |||
| 74.00 | 4.50 | 4.70 | % | 0 | 0 | 0.51 | -0.70 | 0.06 | -0.11 | 5/27/2025 12:59:00 PM EST | |||
| 75.00 | 5.30 | 5.50 | % | 0 | 0 | 0.53 | -0.75 | 0.06 | -0.10 | 5/27/2025 12:59:00 PM EST | |||
| 76.00 | 6.10 | 6.30 | % | 0 | 0 | 0.55 | -0.80 | 0.05 | -0.09 | 5/27/2025 12:59:00 PM EST | |||
| 77.00 | 6.90 | 7.20 | % | 0 | 0 | 0.47 | -0.84 | 0.04 | -0.08 | 5/27/2025 12:59:00 PM EST | |||
| 78.00 | 7.80 | 8.10 | % | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.06 | 5/27/2025 12:59:00 PM EST |