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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.20 | 35.00 | 33.10 | 32.00 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:44 PM EST |
| 27.50 | 28.80 | 32.50 | 30.65 | % | 1.11 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 30.00 | 26.20 | 30.10 | 28.15 | 28.11 | +4.31 | +18.11% | 0.94 | 1 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 32.50 | 23.80 | 27.60 | 25.70 | 23.92 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 35.00 | 21.20 | 25.20 | 23.20 | 21.28 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.47 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 37.50 | 18.70 | 22.70 | 20.70 | 17.00 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.32 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 5/29/2026 3:59:44 PM EST |
| 40.00 | 16.30 | 20.20 | 18.25 | 13.15 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.18 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 42.50 | 13.90 | 17.80 | 15.85 | 8.90 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.06 | 0.96 | 0.01 | -0.02 | 5/14/2026 | 5/29/2026 3:59:44 PM EST |
| 45.00 | 11.60 | 15.60 | 13.60 | 13.75 | +4.15 | +43.23% | 0.30 | 6 | 87 | 0.98 | 0.93 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 47.50 | 9.40 | 13.20 | 11.30 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.86 | 0.89 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 50.00 | 7.80 | 10.90 | 9.35 | 9.35 | +1.88 | +25.17% | 0.19 | 32 | 201 | 0.76 | 0.83 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 52.50 | 7.20 | 7.80 | 7.50 | 7.50 | +1.00 | +15.39% | 0.14 | 21 | 175 | 0.47 | 0.76 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 55.00 | 5.50 | 6.30 | 5.90 | 5.75 | +0.75 | +15.00% | 0.11 | 41 | 806 | 0.47 | 0.67 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 57.50 | 4.00 | 4.70 | 4.35 | 4.44 | +0.69 | +18.40% | 0.08 | 95 | 2,097 | 0.45 | 0.58 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 60.00 | 2.90 | 3.60 | 3.25 | 3.30 | +0.45 | +15.79% | 0.05 | 332 | 1,073 | 0.46 | 0.48 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 62.50 | 2.05 | 2.65 | 2.35 | 2.15 | +0.15 | +7.50% | 0.04 | 1 | 453 | 0.46 | 0.38 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 65.00 | 1.35 | 2.80 | 2.08 | 1.65 | +0.25 | +17.86% | 0.03 | 72 | 558 | 0.44 | 0.29 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 67.50 | 0.90 | 1.40 | 1.15 | 1.22 | +0.37 | +43.53% | 0.02 | 4 | 87 | 0.45 | 0.22 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 70.00 | 0.60 | 1.00 | 0.80 | 0.78 | +0.03 | +4.00% | 0.01 | 24 | 99 | 0.46 | 0.15 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 72.50 | 0.40 | 0.70 | 0.55 | 0.60 | +0.30 | +100.00% | 0.01 | 4 | 75 | 0.46 | 0.10 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 75.00 | 0.25 | 0.70 | 0.48 | 0.43 | +0.13 | +43.34% | 0.01 | 10 | 133 | 0.49 | 0.07 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.86 | 0.03 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 3:59:44 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.81 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:44 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:44 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:44 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.00 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:44 PM EST |
| 37.50 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.69 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 26 | 135 | 0.71 | -0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 42.50 | 0.25 | 0.70 | 0.48 | 0.33 | -0.07 | -17.50% | 0.01 | 1 | 221 | 0.64 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 45.00 | 0.45 | 0.95 | 0.70 | 0.47 | -0.23 | -32.86% | 0.02 | 6 | 737 | 0.61 | -0.07 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 47.50 | 0.65 | 0.85 | 0.75 | 0.75 | -0.15 | -16.67% | 0.02 | 64 | 340 | 0.53 | -0.11 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 50.00 | 1.10 | 1.60 | 1.35 | 1.25 | -0.29 | -18.84% | 0.03 | 38 | 233 | 0.52 | -0.17 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 52.50 | 1.50 | 1.95 | 1.73 | 1.83 | -0.59 | -24.38% | 0.03 | 15 | 139 | 0.50 | -0.24 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 55.00 | 2.45 | 2.80 | 2.63 | 2.71 | -0.64 | -19.11% | 0.05 | 249 | 147 | 0.50 | -0.33 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 57.50 | 3.50 | 4.00 | 3.75 | 3.88 | -0.72 | -15.66% | 0.07 | 461 | 88 | 0.50 | -0.42 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 60.00 | 4.90 | 5.40 | 5.15 | 5.20 | -1.10 | -17.46% | 0.09 | 16 | 99 | 0.51 | -0.52 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 62.50 | 6.20 | 7.00 | 6.60 | 8.29 | 0.00 | 0.00% | 0.11 | 0 | 218 | 0.48 | -0.62 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 65.00 | 8.10 | 9.00 | 8.55 | 14.40 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.51 | -0.71 | 0.04 | -0.04 | 5/13/2026 | 5/29/2026 3:59:44 PM EST |
| 67.50 | 8.70 | 12.60 | 10.65 | 15.12 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.77 | -0.78 | 0.03 | -0.03 | 5/19/2026 | 5/29/2026 3:59:44 PM EST |
| 70.00 | 10.80 | 14.70 | 12.75 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.79 | -0.85 | 0.02 | -0.02 | 5/20/2026 | 5/29/2026 3:59:44 PM EST |
| 72.50 | 13.00 | 17.00 | 15.00 | % | 0.21 | 0 | 0 | 0.83 | -0.90 | 0.02 | -0.02 | 5/29/2026 3:59:44 PM EST | |||
| 75.00 | 15.40 | 19.30 | 17.35 | 24.74 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.01 | 5/12/2026 | 5/29/2026 3:59:44 PM EST |
| 80.00 | 20.30 | 24.20 | 22.25 | % | 0.28 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 85.00 | 25.40 | 29.10 | 27.25 | % | 0.32 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 90.00 | 30.30 | 34.10 | 32.20 | % | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 95.00 | 35.40 | 39.10 | 37.25 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST |