Options Chain for DUTCH BROS INC CL A (BROS) - $67.89 as of 5/27/2025 2:49:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 44.20 | 47.00 | 33.10 | 0.00 | 0.00% | 0 | 9 | 2.28 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:59:02 PM EST |
| 27.50 | 40.80 | 44.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 39.20 | 42.10 | 32.54 | 0.00 | 0.00% | 0 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:59:02 PM EST |
| 32.50 | 35.90 | 39.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 35.00 | 34.50 | 36.80 | 34.25 | 0.00 | 0.00% | 0 | 20 | 1.69 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 31.00 | 34.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 29.90 | 30.30 | 28.10 | 0.00 | 0.00% | 0 | 72 | 0.85 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 41.00 | 28.70 | 29.80 | 22.25 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 5/27/2025 1:59:02 PM EST |
| 42.00 | 27.90 | 28.40 | 18.95 | 0.00 | 0.00% | 0 | 29 | 0.87 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 5/27/2025 1:59:02 PM EST |
| 43.00 | 26.70 | 27.30 | 18.38 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 1:59:02 PM EST |
| 44.00 | 25.90 | 26.90 | 28.76 | 0.00 | 0.00% | 0 | 142 | 0.84 | 0.98 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 23.90 | 25.70 | 28.20 | 0.00 | 0.00% | 0 | 32 | 0.81 | 0.98 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 46.00 | 24.10 | 24.60 | 16.00 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.97 | 0.00 | -0.02 | 5/7/2025 | 5/27/2025 1:59:02 PM EST |
| 47.00 | 23.00 | 23.50 | 16.40 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.97 | 0.00 | -0.02 | 5/5/2025 | 5/27/2025 1:59:02 PM EST |
| 48.00 | 22.10 | 22.70 | 25.70 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.96 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 49.00 | 21.30 | 21.70 | 16.10 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.96 | 0.01 | -0.02 | 4/23/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 20.30 | 20.80 | 18.00 | 0.00 | 0.00% | 0 | 102 | 0.59 | 0.95 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 52.50 | 17.80 | 18.30 | 16.41 | 0.00 | 0.00% | 0 | 105 | 0.57 | 0.93 | 0.01 | -0.02 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 15.60 | 16.00 | 16.65 | +1.94 | +13.19% | 10 | 171 | 0.54 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 57.50 | 13.60 | 13.80 | 12.00 | 0.00 | 0.00% | 0 | 89 | 0.54 | 0.88 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 11.50 | 11.80 | 12.23 | +3.50 | +40.10% | 3 | 321 | 0.52 | 0.83 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 62.50 | 9.60 | 9.90 | 10.00 | +1.30 | +14.95% | 7 | 194 | 0.51 | 0.78 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 7.90 | 8.10 | 8.38 | +1.33 | +18.87% | 64 | 278 | 0.49 | 0.71 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 67.50 | 6.30 | 6.50 | 6.61 | +0.29 | +4.59% | 22 | 190 | 0.48 | 0.64 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 5.00 | 5.20 | 5.46 | +0.71 | +14.95% | 46 | 844 | 0.48 | 0.56 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 72.50 | 3.90 | 4.00 | 4.00 | +0.45 | +12.68% | 18 | 731 | 0.47 | 0.48 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 2.95 | 3.10 | 3.10 | +0.18 | +6.17% | 139 | 739 | 0.47 | 0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 77.50 | 2.20 | 2.30 | 2.50 | +0.44 | +21.36% | 1 | 628 | 0.46 | 0.33 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 1.60 | 1.70 | 1.76 | +0.29 | +19.73% | 69 | 847 | 0.45 | 0.26 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 82.50 | 1.15 | 1.25 | 1.42 | +0.35 | +32.71% | 4 | 125 | 0.45 | 0.20 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 23 | 317 | 0.45 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 87.50 | 0.55 | 0.65 | 0.70 | +0.15 | +27.28% | 1 | 171 | 0.45 | 0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 0.35 | 0.45 | 0.45 | +0.15 | +50.00% | 61 | 272 | 0.45 | 0.09 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 0.15 | 0.20 | 0.25 | -0.06 | -19.36% | 2 | 388 | 0.46 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 614 | 0.48 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 140 | 0.58 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:02 PM EST |
| 27.50 | 0.00 | 0.60 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 205 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:02 PM EST |
| 32.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 177 | 0.94 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 55 | 0.96 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | +0.03 | +20.00% | 1 | 142 | 0.90 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 41.00 | 0.05 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 224 | 0.76 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 42.00 | 0.00 | 0.30 | 0.21 | -0.14 | -40.00% | 1 | 151 | 0.81 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 43.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 85 | 0.85 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 44.00 | 0.10 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.02 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 0.10 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 173 | 0.70 | -0.02 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 46.00 | 0.10 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 53 | 0.62 | -0.03 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 47.00 | 0.15 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.03 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 48.00 | 0.05 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 214 | 0.58 | -0.04 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 49.00 | 0.05 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 1,682 | 0.52 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | -0.19 | -38.78% | 2 | 530 | 0.56 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 52.50 | 0.40 | 0.50 | 0.45 | -0.42 | -48.28% | 2 | 439 | 0.55 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 0.65 | 0.70 | 0.75 | -0.37 | -33.04% | 8 | 674 | 0.54 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 57.50 | 0.95 | 1.05 | 1.02 | -0.33 | -24.45% | 5 | 590 | 0.52 | -0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 1.40 | 1.50 | 1.45 | -0.67 | -31.61% | 24 | 387 | 0.51 | -0.17 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 62.50 | 1.95 | 2.10 | 1.92 | -0.63 | -24.71% | 4 | 124 | 0.50 | -0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 2.70 | 2.85 | 2.70 | -1.05 | -28.00% | 12 | 246 | 0.49 | -0.29 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 67.50 | 3.60 | 3.80 | 3.68 | -1.04 | -22.04% | 18 | 147 | 0.48 | -0.36 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 4.80 | 4.90 | 4.75 | -1.50 | -24.00% | 18 | 468 | 0.47 | -0.44 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 72.50 | 6.10 | 6.30 | 7.70 | 0.00 | 0.00% | 0 | 286 | 0.47 | -0.52 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 7.70 | 7.90 | 5.67 | 0.00 | 0.00% | 0 | 178 | 0.46 | -0.60 | 0.03 | -0.05 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 77.50 | 9.40 | 9.60 | 8.00 | 0.00 | 0.00% | 0 | 113 | 0.46 | -0.67 | 0.03 | -0.04 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 11.30 | 11.60 | 21.98 | 0.00 | 0.00% | 0 | 168 | 0.45 | -0.74 | 0.03 | -0.04 | 4/30/2025 | 5/27/2025 1:59:02 PM EST |
| 82.50 | 13.40 | 13.60 | 14.80 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.80 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 15.60 | 15.80 | 17.30 | 0.00 | 0.00% | 0 | 158 | 0.45 | -0.84 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 87.50 | 17.60 | 18.10 | 29.80 | 0.00 | 0.00% | 0 | 68 | 0.44 | -0.88 | 0.02 | -0.02 | 4/14/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 20.00 | 20.60 | 29.30 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.91 | 0.01 | -0.02 | 3/14/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 24.70 | 25.80 | 33.20 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 3/7/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 29.30 | 30.80 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 2/18/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 33.90 | 36.00 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 110.00 | 38.40 | 41.40 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 115.00 | 44.30 | 46.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 48.50 | 51.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 53.60 | 56.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |