Options Chain for DUTCH BROS INC CL A (BROS) - $66.35 as of 7/10/2025 4:41:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.70 | 19.20 | 18.95 | % | 0.42 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 50.00 | 13.60 | 14.30 | 13.95 | % | 0.28 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 54.00 | 9.80 | 10.40 | 10.10 | % | 0.19 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 55.00 | 8.90 | 9.40 | 9.15 | % | 0.17 | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 56.00 | 8.00 | 8.50 | 8.25 | % | 0.15 | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.05 | 7/10/2025 3:59:56 PM EST | |||
| 57.00 | 7.00 | 7.50 | 7.25 | % | 0.13 | 0 | 0 | 0.43 | 0.89 | 0.03 | -0.05 | 7/10/2025 3:59:56 PM EST | |||
| 58.00 | 6.10 | 6.60 | 6.35 | % | 0.11 | 0 | 0 | 0.43 | 0.86 | 0.04 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
| 59.00 | 5.40 | 5.70 | 5.55 | 5.70 | % | 0.09 | 2 | 0 | 0.44 | 0.82 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 60.00 | 4.60 | 4.90 | 4.75 | 4.90 | -2.07 | -29.70% | 0.08 | 3 | 12 | 0.43 | 0.77 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 61.00 | 3.90 | 4.10 | 4.00 | 4.41 | -1.99 | -31.10% | 0.07 | 5 | 5 | 0.43 | 0.72 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 3.20 | 3.50 | 3.35 | 3.75 | -2.35 | -38.53% | 0.05 | 1 | 2 | 0.43 | 0.66 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 2.65 | 2.80 | 2.73 | 3.10 | -1.65 | -34.74% | 0.04 | 7 | 1 | 0.42 | 0.59 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 2.00 | 2.30 | 2.15 | 2.25 | -1.55 | -40.79% | 0.03 | 25 | 1 | 0.42 | 0.52 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 65.00 | 1.65 | 1.80 | 1.73 | 1.75 | -1.80 | -50.71% | 0.03 | 73 | 14 | 0.42 | 0.45 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 1.30 | 1.40 | 1.35 | 1.70 | -1.37 | -44.63% | 0.02 | 1 | 31 | 0.42 | 0.38 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 67.00 | 1.00 | 1.10 | 1.05 | 1.05 | -1.45 | -58.00% | 0.02 | 11 | 41 | 0.42 | 0.31 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 68.00 | 0.75 | 0.85 | 0.80 | 0.79 | -1.01 | -56.12% | 0.01 | 10 | 105 | 0.42 | 0.26 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 68.50 | 0.65 | 0.75 | 0.70 | 1.07 | -0.48 | -30.97% | 0.01 | 2 | 2 | 0.42 | 0.23 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 69.00 | 0.55 | 0.65 | 0.60 | 1.12 | -0.43 | -27.75% | 0.01 | 1 | 25 | 0.42 | 0.20 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 69.50 | 0.40 | 0.60 | 0.50 | 0.90 | % | 0.01 | 1 | 0 | 0.42 | 0.18 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.64 | -60.96% | 0.01 | 17 | 167 | 0.42 | 0.16 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 70.50 | 0.25 | 0.45 | 0.35 | 0.45 | -0.45 | -50.00% | 0.00 | 16 | 3 | 0.41 | 0.14 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 71.00 | 0.20 | 0.40 | 0.30 | 0.33 | -0.69 | -67.65% | 0.00 | 11 | 100 | 0.41 | 0.12 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 71.50 | 0.15 | 0.35 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.10 | 0.03 | -0.03 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 72.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.43 | -63.24% | 0.00 | 3 | 73 | 0.42 | 0.09 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 73.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.30 | -60.00% | 0.00 | 2 | 38 | 0.40 | 0.07 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.23 | -51.12% | 0.00 | 2 | 19 | 0.53 | 0.05 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 53 | 271 | 0.44 | 0.03 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 78.00 | 0.05 | 0.80 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.67 | 0.01 | 0.01 | -0.01 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.01 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 82.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | -0.04 | 0.01 | -0.03 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.05 | -22.73% | 0.00 | 7 | 43 | 0.51 | -0.06 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 56.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.49 | -0.08 | 0.02 | -0.05 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 57.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.11 | 0.03 | -0.05 | 6/25/2025 | 7/10/2025 3:59:56 PM EST |
| 58.00 | 0.40 | 0.55 | 0.48 | 0.40 | +0.13 | +48.15% | 0.01 | 2 | 120 | 0.48 | -0.14 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 59.00 | 0.55 | 0.70 | 0.63 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.18 | 0.04 | -0.07 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 60.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.05 | -5.56% | 0.01 | 45 | 21 | 0.47 | -0.23 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 61.00 | 1.05 | 1.15 | 1.10 | 1.15 | +0.35 | +43.75% | 0.02 | 10 | 18 | 0.46 | -0.28 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 1.30 | 1.50 | 1.40 | 1.08 | +0.08 | +8.00% | 0.02 | 3 | 34 | 0.45 | -0.34 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 1.70 | 1.90 | 1.80 | 1.57 | +0.56 | +55.45% | 0.03 | 13 | 54 | 0.44 | -0.41 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 2.20 | 2.35 | 2.28 | 2.10 | +0.57 | +37.26% | 0.04 | 8 | 27 | 0.44 | -0.48 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 65.00 | 2.75 | 2.90 | 2.83 | 2.52 | +0.75 | +42.38% | 0.04 | 9 | 68 | 0.44 | -0.55 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 3.30 | 3.60 | 3.45 | 3.40 | +1.25 | +58.14% | 0.05 | 18 | 42 | 0.44 | -0.62 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 67.00 | 4.00 | 4.30 | 4.15 | 3.60 | +0.95 | +35.85% | 0.06 | 35 | 50 | 0.43 | -0.69 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 68.00 | 4.70 | 5.10 | 4.90 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.44 | -0.74 | 0.06 | -0.06 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 68.50 | 5.10 | 5.40 | 5.25 | % | 0.08 | 0 | 0 | 0.43 | -0.77 | 0.06 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
| 69.00 | 5.50 | 5.80 | 5.65 | 4.16 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.42 | -0.80 | 0.05 | -0.05 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 69.50 | 5.80 | 6.30 | 6.05 | % | 0.09 | 0 | 0 | 0.42 | -0.82 | 0.05 | -0.05 | 7/10/2025 3:59:56 PM EST | |||
| 70.00 | 6.40 | 6.70 | 6.55 | 5.85 | +0.77 | +15.16% | 0.09 | 20 | 40 | 0.44 | -0.84 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 70.50 | 6.70 | 7.30 | 7.00 | % | 0.10 | 0 | 0 | 0.46 | -0.86 | 0.04 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 71.00 | 7.10 | 7.60 | 7.35 | 4.49 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.55 | -0.88 | 0.04 | -0.04 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 71.50 | 7.60 | 8.10 | 7.85 | % | 0.11 | 0 | 0 | 0.57 | -0.90 | 0.03 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 72.00 | 8.10 | 9.00 | 8.55 | 4.89 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.53 | -0.91 | 0.03 | -0.03 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 73.00 | 9.00 | 9.50 | 9.25 | 7.58 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.57 | -0.93 | 0.02 | -0.02 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 74.00 | 9.90 | 12.10 | 11.00 | % | 0.15 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 75.00 | 11.00 | 11.50 | 11.25 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.65 | -0.97 | 0.01 | -0.01 | 6/10/2025 | 7/10/2025 3:59:56 PM EST |
| 76.00 | 11.90 | 12.60 | 12.25 | % | 0.16 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 77.00 | 12.90 | 13.40 | 13.15 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.67 | -0.98 | 0.01 | -0.01 | 6/6/2025 | 7/10/2025 3:59:56 PM EST |
| 78.00 | 12.10 | 14.40 | 13.25 | % | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 79.00 | 14.90 | 15.70 | 15.30 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 80.00 | 15.90 | 16.50 | 16.20 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 81.00 | 15.10 | 17.40 | 16.25 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 82.00 | 17.90 | 18.60 | 18.25 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 83.00 | 17.30 | 19.60 | 18.45 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 84.00 | 19.90 | 20.40 | 20.15 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 85.00 | 20.00 | 22.60 | 21.30 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 90.00 | 25.20 | 28.10 | 26.65 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 95.00 | 29.90 | 33.10 | 31.50 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |