Options Chain for DUTCH BROS INC CL A (BROS) - $72.70 as of 6/2/2025 7:22:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 16.50 | 20.00 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 58.00 | 14.20 | 16.60 | % | 0 | 0 | 0.77 | 0.91 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 59.00 | 13.50 | 15.50 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 12.80 | 14.20 | % | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 61.00 | 12.10 | 13.50 | % | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 62.00 | 11.50 | 12.60 | % | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 63.00 | 10.10 | 11.70 | 9.68 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.82 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 64.00 | 9.70 | 10.80 | % | 0 | 0 | 0.50 | 0.80 | 0.02 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 9.00 | 10.10 | % | 0 | 0 | 0.51 | 0.77 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 66.00 | 7.90 | 9.30 | % | 0 | 0 | 0.50 | 0.75 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 67.00 | 7.60 | 8.80 | % | 0 | 0 | 0.51 | 0.72 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 68.00 | 6.80 | 8.10 | % | 0 | 0 | 0.51 | 0.69 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 69.00 | 6.40 | 7.40 | % | 0 | 0 | 0.50 | 0.66 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 5.80 | 6.80 | % | 0 | 0 | 0.50 | 0.62 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 71.00 | 5.20 | 6.10 | % | 0 | 0 | 0.49 | 0.59 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 72.00 | 4.50 | 5.60 | % | 0 | 0 | 0.48 | 0.56 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 73.00 | 4.20 | 5.10 | % | 0 | 0 | 0.49 | 0.52 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 74.00 | 3.70 | 4.70 | % | 0 | 0 | 0.48 | 0.49 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 3.10 | 4.20 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.46 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 76.00 | 2.70 | 3.80 | % | 0 | 0 | 0.48 | 0.42 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 77.00 | 2.55 | 3.40 | % | 0 | 0 | 0.48 | 0.39 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 78.00 | 2.25 | 3.10 | % | 0 | 0 | 0.48 | 0.36 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 79.00 | 1.80 | 2.60 | % | 0 | 0 | 0.46 | 0.33 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 1.45 | 2.30 | % | 0 | 0 | 0.45 | 0.30 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 81.00 | 1.35 | 2.05 | % | 0 | 0 | 0.46 | 0.27 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 82.00 | 1.25 | 1.80 | % | 0 | 0 | 0.46 | 0.24 | 0.03 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 83.00 | 1.10 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.22 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.25 | 0.95 | % | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 58.00 | 0.45 | 0.95 | % | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 59.00 | 0.55 | 0.95 | % | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.65 | 1.05 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.12 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 61.00 | 0.80 | 1.25 | % | 0 | 0 | 0.53 | -0.14 | 0.02 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 62.00 | 0.95 | 1.40 | % | 0 | 0 | 0.52 | -0.16 | 0.02 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 63.00 | 1.05 | 1.60 | % | 0 | 0 | 0.51 | -0.18 | 0.02 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 64.00 | 1.30 | 1.80 | % | 0 | 0 | 0.51 | -0.20 | 0.02 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 1.35 | 2.15 | % | 0 | 0 | 0.49 | -0.23 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 66.00 | 1.65 | 2.40 | % | 0 | 0 | 0.49 | -0.25 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 67.00 | 1.95 | 2.90 | % | 0 | 0 | 0.50 | -0.28 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 68.00 | 2.30 | 3.30 | % | 0 | 0 | 0.50 | -0.31 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 69.00 | 2.65 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.34 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 3.00 | 4.00 | % | 0 | 0 | 0.49 | -0.38 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 71.00 | 3.40 | 4.50 | % | 0 | 0 | 0.49 | -0.41 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 72.00 | 3.90 | 5.00 | % | 0 | 0 | 0.49 | -0.44 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 73.00 | 4.40 | 5.50 | % | 0 | 0 | 0.48 | -0.48 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 74.00 | 4.90 | 5.80 | % | 0 | 0 | 0.47 | -0.51 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 5.50 | 6.40 | % | 0 | 0 | 0.47 | -0.54 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 76.00 | 6.10 | 6.90 | % | 0 | 0 | 0.47 | -0.58 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 77.00 | 6.70 | 7.80 | % | 0 | 0 | 0.47 | -0.61 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 78.00 | 7.30 | 8.50 | % | 0 | 0 | 0.47 | -0.64 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 79.00 | 7.90 | 9.10 | % | 0 | 0 | 0.45 | -0.67 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 8.60 | 9.80 | % | 0 | 0 | 0.44 | -0.70 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 81.00 | 9.40 | 10.60 | % | 0 | 0 | 0.44 | -0.73 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 82.00 | 10.10 | 11.10 | % | 0 | 0 | 0.42 | -0.76 | 0.03 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 83.00 | 10.80 | 12.00 | % | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.04 | 5/30/2025 3:59:52 PM EST |