Options Chain for DUTCH BROS INC CL A (BROS) - $65.00 as of 7/9/2026 7:25:44 AM 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 | 34.60 | 37.40 | 36.00 | % | 1.20 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 35.00 | 29.00 | 32.40 | 30.70 | % | 0.88 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 40.00 | 24.00 | 27.50 | 25.75 | % | 0.64 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 45.00 | 19.00 | 22.50 | 20.75 | % | 0.46 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 46.00 | 18.50 | 21.80 | 20.15 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 47.00 | 17.00 | 20.50 | 18.75 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 48.00 | 16.70 | 19.80 | 18.25 | % | 0.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 49.00 | 15.00 | 18.60 | 16.80 | % | 0.34 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 50.00 | 14.00 | 17.70 | 15.85 | % | 0.32 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 51.00 | 13.00 | 16.50 | 14.75 | 16.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.02 | 6/17/2026 | 7/9/2026 4:00:04 PM EST |
| 52.00 | 12.90 | 15.50 | 14.20 | 15.93 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.34 | 0.98 | 0.01 | -0.02 | 6/25/2026 | 7/9/2026 4:00:04 PM EST |
| 53.00 | 11.10 | 14.50 | 12.80 | % | 0.24 | 0 | 0 | 1.27 | 0.98 | 0.01 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 54.00 | 10.20 | 13.50 | 11.85 | % | 0.22 | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.03 | 7/9/2026 4:00:04 PM EST | |||
| 55.00 | 9.20 | 12.50 | 10.85 | 10.41 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.12 | 0.95 | 0.01 | -0.03 | 6/11/2026 | 7/9/2026 4:00:04 PM EST |
| 56.00 | 8.30 | 11.60 | 9.95 | 11.26 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.08 | 0.91 | 0.02 | -0.05 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 57.00 | 7.40 | 10.50 | 8.95 | 10.68 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.98 | 0.90 | 0.02 | -0.05 | 6/26/2026 | 7/9/2026 4:00:04 PM EST |
| 58.00 | 6.50 | 9.60 | 8.05 | 9.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | 0.88 | 0.03 | -0.06 | 6/12/2026 | 7/9/2026 4:00:04 PM EST |
| 59.00 | 5.40 | 8.80 | 7.10 | 7.45 | -2.15 | -22.40% | 0.12 | 1 | 2 | 0.91 | 0.85 | 0.03 | -0.06 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 60.00 | 5.60 | 8.00 | 6.80 | 5.33 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.88 | 0.81 | 0.04 | -0.07 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 61.00 | 4.70 | 7.60 | 6.15 | 5.90 | -4.10 | -41.00% | 0.10 | 1 | 14 | 0.96 | 0.78 | 0.04 | -0.07 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 62.00 | 4.00 | 6.30 | 5.15 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.54 | 0.73 | 0.05 | -0.08 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 63.00 | 3.90 | 4.50 | 4.20 | 4.08 | +0.44 | +12.09% | 0.07 | 12 | 12 | 0.48 | 0.68 | 0.05 | -0.08 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 64.00 | 3.20 | 3.60 | 3.40 | 3.75 | -0.95 | -20.22% | 0.05 | 3 | 8 | 0.47 | 0.63 | 0.06 | -0.09 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 65.00 | 2.70 | 3.00 | 2.85 | 2.60 | -0.37 | -12.46% | 0.04 | 17 | 36 | 0.47 | 0.56 | 0.06 | -0.09 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 66.00 | 2.15 | 2.45 | 2.30 | 2.30 | -0.44 | -16.06% | 0.03 | 2 | 10 | 0.46 | 0.50 | 0.07 | -0.09 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 67.00 | 1.70 | 2.00 | 1.85 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.46 | 0.43 | 0.07 | -0.08 | 6/23/2026 | 7/9/2026 4:00:04 PM EST |
| 68.00 | 1.35 | 1.70 | 1.53 | 1.86 | +0.93 | +100.00% | 0.02 | 4 | 30 | 0.47 | 0.37 | 0.06 | -0.08 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 69.00 | 1.05 | 1.40 | 1.23 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.47 | 0.31 | 0.06 | -0.08 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 70.00 | 0.85 | 1.05 | 0.95 | 0.97 | +0.12 | +14.12% | 0.01 | 102 | 231 | 0.46 | 0.26 | 0.05 | -0.07 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 71.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.60 | -44.45% | 0.01 | 1 | 24 | 0.47 | 0.22 | 0.05 | -0.07 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 72.00 | 0.45 | 0.75 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.18 | 0.04 | -0.06 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 73.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.36 | -41.86% | 0.01 | 8 | 1 | 0.49 | 0.15 | 0.04 | -0.05 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 74.00 | 0.25 | 0.70 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.12 | 0.03 | -0.05 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 0.70 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.49 | 0.10 | 0.03 | -0.04 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.07 | 0.02 | -0.03 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.06 | 0.02 | -0.03 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.04 | 0.01 | -0.02 | 6/26/2026 | 7/9/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.70 | 0.03 | 0.01 | -0.01 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.01 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 7/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.02 | 0.01 | -0.02 | 6/26/2026 | 7/9/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | -0.02 | 0.01 | -0.02 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.90 | -0.03 | 0.01 | -0.03 | 6/10/2026 | 7/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.84 | -0.05 | 0.01 | -0.03 | 6/26/2026 | 7/9/2026 4:00:04 PM EST |
| 56.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.13 | -46.43% | 0.00 | 8 | 18 | 0.52 | -0.09 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 57.00 | 0.15 | 0.55 | 0.35 | 0.18 | -0.22 | -55.00% | 0.01 | 4 | 11 | 0.55 | -0.10 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 58.00 | 0.20 | 0.80 | 0.50 | 0.33 | -0.17 | -34.00% | 0.01 | 6 | 12 | 0.55 | -0.12 | 0.03 | -0.06 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 59.00 | 0.35 | 0.90 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.55 | -0.15 | 0.03 | -0.06 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 60.00 | 0.15 | 0.75 | 0.45 | 0.55 | -0.20 | -26.67% | 0.01 | 5 | 302 | 0.42 | -0.19 | 0.04 | -0.07 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 61.00 | 0.65 | 0.95 | 0.80 | 0.83 | -0.17 | -17.00% | 0.01 | 6 | 8 | 0.48 | -0.22 | 0.04 | -0.07 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 62.00 | 0.85 | 1.20 | 1.03 | 0.88 | -1.02 | -53.69% | 0.02 | 2 | 626 | 0.47 | -0.27 | 0.05 | -0.08 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 63.00 | 1.10 | 1.50 | 1.30 | 1.15 | -0.43 | -27.22% | 0.02 | 2 | 65 | 0.46 | -0.32 | 0.05 | -0.08 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 64.00 | 1.45 | 1.85 | 1.65 | 1.55 | +0.90 | +138.47% | 0.03 | 4 | 68 | 0.46 | -0.37 | 0.06 | -0.09 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 65.00 | 1.85 | 2.25 | 2.05 | 1.88 | -0.72 | -27.70% | 0.03 | 6 | 34 | 0.45 | -0.44 | 0.06 | -0.09 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 66.00 | 2.35 | 2.80 | 2.58 | 2.43 | -0.33 | -11.96% | 0.04 | 2 | 3 | 0.45 | -0.50 | 0.07 | -0.09 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 67.00 | 2.90 | 3.40 | 3.15 | 2.83 | -0.72 | -20.29% | 0.05 | 2 | 4 | 0.45 | -0.57 | 0.07 | -0.08 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 68.00 | 3.50 | 4.00 | 3.75 | 3.45 | -0.75 | -17.86% | 0.06 | 2 | 6 | 0.45 | -0.63 | 0.06 | -0.08 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 69.00 | 4.30 | 4.70 | 4.50 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.46 | -0.69 | 0.06 | -0.08 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 70.00 | 4.70 | 6.60 | 5.65 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | -0.74 | 0.05 | -0.07 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 71.00 | 4.10 | 7.00 | 5.55 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | -0.78 | 0.05 | -0.07 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 72.00 | 5.00 | 7.90 | 6.45 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.82 | 0.04 | -0.06 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 73.00 | 6.60 | 8.70 | 7.65 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | -0.85 | 0.04 | -0.05 | 6/30/2026 | 7/9/2026 4:00:04 PM EST |
| 74.00 | 7.10 | 9.60 | 8.35 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.77 | -0.88 | 0.03 | -0.05 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 75.00 | 7.70 | 10.80 | 9.25 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.87 | -0.90 | 0.03 | -0.04 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 76.00 | 8.70 | 11.80 | 10.25 | % | 0.13 | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.03 | 7/9/2026 4:00:04 PM EST | |||
| 77.00 | 9.50 | 12.60 | 11.05 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.03 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 78.00 | 10.40 | 13.40 | 11.90 | % | 0.15 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 79.00 | 11.40 | 15.30 | 13.35 | % | 0.17 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 80.00 | 12.40 | 16.30 | 14.35 | % | 0.18 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 81.00 | 13.60 | 16.60 | 15.10 | % | 0.19 | 0 | 0 | 1.02 | -0.99 | 0.01 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 82.00 | 14.30 | 17.50 | 15.90 | % | 0.19 | 0 | 0 | 1.06 | -0.99 | 0.01 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 83.00 | 15.40 | 18.60 | 17.00 | % | 0.20 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 84.00 | 16.40 | 19.60 | 18.00 | % | 0.21 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 85.00 | 17.30 | 20.50 | 18.90 | % | 0.22 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST |