Options Chain for DUTCH BROS INC CL A (BROS) - $68.94 as of 6/17/2025 8:29:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 18.00 | 19.90 | 19.30 | % | 4 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 6/17/2025 | 6/17/2025 3:59:56 PM EST | |
| 55.00 | 14.00 | 16.20 | % | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.03 | 6/17/2025 3:59:56 PM EST | |||
| 60.00 | 10.10 | 11.50 | % | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.04 | 6/17/2025 3:59:56 PM EST | |||
| 61.00 | 9.20 | 10.30 | % | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.05 | 6/17/2025 3:59:56 PM EST | |||
| 62.00 | 8.80 | 9.50 | % | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.05 | 6/17/2025 3:59:56 PM EST | |||
| 63.00 | 8.20 | 8.70 | % | 0 | 0 | 0.49 | 0.74 | 0.03 | -0.05 | 6/17/2025 3:59:56 PM EST | |||
| 64.00 | 7.50 | 8.00 | % | 0 | 0 | 0.49 | 0.71 | 0.03 | -0.05 | 6/17/2025 3:59:56 PM EST | |||
| 65.00 | 7.00 | 7.40 | 6.55 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.68 | 0.03 | -0.05 | 6/13/2025 | 6/17/2025 3:59:56 PM EST |
| 66.00 | 6.30 | 6.70 | % | 0 | 0 | 0.49 | 0.65 | 0.03 | -0.06 | 6/17/2025 3:59:56 PM EST | |||
| 67.00 | 5.70 | 6.10 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.62 | 0.03 | -0.06 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 68.00 | 5.20 | 5.60 | % | 0 | 0 | 0.48 | 0.58 | 0.03 | -0.06 | 6/17/2025 3:59:56 PM EST | |||
| 69.00 | 4.70 | 5.00 | 5.90 | +0.18 | +3.15% | 3 | 8 | 0.48 | 0.55 | 0.03 | -0.06 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 70.00 | 4.00 | 4.50 | 4.97 | -0.30 | -5.70% | 6 | 55 | 0.48 | 0.52 | 0.03 | -0.06 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 71.00 | 3.70 | 4.10 | % | 0 | 0 | 0.47 | 0.48 | 0.03 | -0.06 | 6/17/2025 3:59:56 PM EST | |||
| 72.00 | 3.30 | 3.70 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.45 | 0.03 | -0.05 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 73.00 | 2.80 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.41 | 0.03 | -0.05 | 6/13/2025 | 6/17/2025 3:59:56 PM EST |
| 74.00 | 2.55 | 3.20 | 3.65 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.38 | 0.03 | -0.05 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 75.00 | 2.25 | 2.60 | 3.00 | -0.20 | -6.25% | 2 | 5 | 0.47 | 0.35 | 0.03 | -0.05 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 76.00 | 1.75 | 2.60 | 2.69 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.32 | 0.03 | -0.05 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 77.00 | 1.70 | 2.30 | % | 0 | 0 | 0.48 | 0.29 | 0.03 | -0.04 | 6/17/2025 3:59:56 PM EST | |||
| 78.00 | 1.50 | 1.75 | 1.74 | -0.65 | -27.20% | 1 | 2 | 0.46 | 0.26 | 0.03 | -0.04 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 79.00 | 1.30 | 1.55 | 2.27 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.23 | 0.03 | -0.04 | 6/12/2025 | 6/17/2025 3:59:56 PM EST |
| 80.00 | 1.10 | 1.40 | 1.47 | +0.32 | +27.83% | 1 | 6 | 0.46 | 0.21 | 0.03 | -0.04 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 81.00 | 0.95 | 1.20 | % | 0 | 0 | 0.46 | 0.18 | 0.02 | -0.03 | 6/17/2025 3:59:56 PM EST | |||
| 82.00 | 0.80 | 1.05 | 0.89 | -0.31 | -25.84% | 2 | 22 | 0.45 | 0.16 | 0.02 | -0.03 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 83.00 | 0.70 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.14 | 0.02 | -0.03 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 85.00 | 0.20 | 0.70 | % | 0 | 0 | 0.42 | 0.11 | 0.02 | -0.02 | 6/17/2025 3:59:56 PM EST | |||
| 90.00 | 0.15 | 0.40 | % | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.01 | 6/17/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 6/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.15 | 1.05 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.04 | 0.01 | -0.02 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 55.00 | 0.55 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.10 | 0.01 | -0.03 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 60.00 | 1.30 | 1.55 | 1.25 | +0.15 | +13.64% | 11 | 22 | 0.52 | -0.19 | 0.02 | -0.04 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 61.00 | 1.50 | 1.75 | 2.01 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.21 | 0.02 | -0.05 | 6/13/2025 | 6/17/2025 3:59:56 PM EST |
| 62.00 | 1.75 | 2.00 | 1.48 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.24 | 0.02 | -0.05 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 63.00 | 2.00 | 2.60 | 1.67 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.26 | 0.03 | -0.05 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 64.00 | 2.30 | 2.65 | 2.19 | -0.81 | -27.00% | 1 | 19 | 0.50 | -0.29 | 0.03 | -0.05 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 65.00 | 2.65 | 3.30 | 2.27 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.32 | 0.03 | -0.05 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 66.00 | 3.00 | 3.60 | % | 0 | 0 | 0.51 | -0.35 | 0.03 | -0.06 | 6/17/2025 3:59:56 PM EST | |||
| 67.00 | 3.40 | 3.70 | 2.95 | -0.05 | -1.67% | 1 | 1 | 0.49 | -0.38 | 0.03 | -0.06 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 68.00 | 3.80 | 4.30 | 3.54 | -0.96 | -21.34% | 1 | 2 | 0.50 | -0.42 | 0.03 | -0.06 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 69.00 | 4.30 | 4.60 | 3.80 | -1.59 | -29.50% | 1 | 1 | 0.48 | -0.45 | 0.03 | -0.06 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 70.00 | 4.80 | 5.20 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.48 | 0.03 | -0.06 | 6/13/2025 | 6/17/2025 3:59:56 PM EST |
| 71.00 | 5.30 | 5.70 | % | 0 | 0 | 0.48 | -0.52 | 0.03 | -0.06 | 6/17/2025 3:59:56 PM EST | |||
| 72.00 | 5.90 | 6.60 | % | 0 | 0 | 0.49 | -0.55 | 0.03 | -0.05 | 6/17/2025 3:59:56 PM EST | |||
| 73.00 | 6.50 | 7.20 | % | 0 | 0 | 0.49 | -0.59 | 0.03 | -0.05 | 6/17/2025 3:59:56 PM EST | |||
| 74.00 | 7.10 | 7.60 | % | 0 | 0 | 0.47 | -0.62 | 0.03 | -0.05 | 6/17/2025 3:59:56 PM EST | |||
| 75.00 | 7.80 | 8.20 | % | 0 | 0 | 0.46 | -0.65 | 0.03 | -0.05 | 6/17/2025 3:59:56 PM EST | |||
| 76.00 | 8.50 | 9.00 | % | 0 | 0 | 0.47 | -0.68 | 0.03 | -0.05 | 6/17/2025 3:59:56 PM EST | |||
| 77.00 | 9.30 | 9.70 | % | 0 | 0 | 0.46 | -0.71 | 0.03 | -0.04 | 6/17/2025 3:59:56 PM EST | |||
| 78.00 | 9.60 | 11.00 | % | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.04 | 6/17/2025 3:59:56 PM EST | |||
| 79.00 | 10.80 | 11.30 | % | 0 | 0 | 0.46 | -0.77 | 0.03 | -0.04 | 6/17/2025 3:59:56 PM EST | |||
| 80.00 | 11.20 | 12.10 | % | 0 | 0 | 0.43 | -0.79 | 0.03 | -0.04 | 6/17/2025 3:59:56 PM EST | |||
| 81.00 | 12.50 | 13.00 | % | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.03 | 6/17/2025 3:59:56 PM EST | |||
| 82.00 | 13.30 | 14.40 | % | 0 | 0 | 0.50 | -0.84 | 0.02 | -0.03 | 6/17/2025 3:59:56 PM EST | |||
| 83.00 | 14.20 | 15.20 | % | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.03 | 6/17/2025 3:59:56 PM EST | |||
| 85.00 | 15.00 | 16.80 | % | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 6/17/2025 3:59:56 PM EST | |||
| 90.00 | 20.40 | 21.60 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 6/17/2025 3:59:56 PM EST | |||
| 95.00 | 24.50 | 27.80 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 6/17/2025 3:59:56 PM EST |