Options Chain for DUTCH BROS INC CL A (BROS) - $66.09 as of 7/8/2025 8:30:01 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 | 20.60 | 22.10 | 21.35 | 21.49 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.07 | 0.97 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 50.00 | 15.70 | 18.60 | 17.15 | % | 0.34 | 0 | 0 | 1.18 | 0.93 | 0.01 | -0.04 | 7/8/2025 3:59:55 PM EST | |||
| 54.00 | 12.50 | 14.30 | 13.40 | % | 0.25 | 0 | 0 | 0.88 | 0.86 | 0.02 | -0.06 | 7/8/2025 3:59:55 PM EST | |||
| 55.00 | 11.70 | 13.20 | 12.45 | 12.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.63 | 0.84 | 0.02 | -0.06 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 56.00 | 11.10 | 12.40 | 11.75 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | 0.82 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 57.00 | 10.20 | 11.90 | 11.05 | % | 0.19 | 0 | 0 | 0.69 | 0.80 | 0.02 | -0.07 | 7/8/2025 3:59:55 PM EST | |||
| 58.00 | 9.60 | 11.10 | 10.35 | % | 0.18 | 0 | 0 | 0.70 | 0.78 | 0.02 | -0.07 | 7/8/2025 3:59:55 PM EST | |||
| 59.00 | 9.00 | 10.30 | 9.65 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.70 | 0.75 | 0.02 | -0.08 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 60.00 | 8.30 | 9.60 | 8.95 | % | 0.15 | 0 | 0 | 0.70 | 0.73 | 0.02 | -0.08 | 7/8/2025 3:59:55 PM EST | |||
| 61.00 | 7.90 | 8.80 | 8.35 | % | 0.14 | 0 | 0 | 0.70 | 0.70 | 0.03 | -0.08 | 7/8/2025 3:59:55 PM EST | |||
| 62.00 | 7.40 | 8.20 | 7.80 | % | 0.13 | 0 | 0 | 0.71 | 0.67 | 0.03 | -0.09 | 7/8/2025 3:59:55 PM EST | |||
| 63.00 | 6.70 | 7.90 | 7.30 | 6.81 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 0.64 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 64.00 | 6.20 | 7.00 | 6.60 | % | 0.10 | 0 | 0 | 0.70 | 0.61 | 0.03 | -0.09 | 7/8/2025 3:59:55 PM EST | |||
| 65.00 | 5.90 | 6.50 | 6.20 | 6.20 | +0.10 | +1.64% | 0.10 | 10 | 48 | 0.72 | 0.58 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 66.00 | 5.40 | 6.00 | 5.70 | 5.71 | % | 0.09 | 3 | 0 | 0.71 | 0.55 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 67.00 | 4.80 | 5.50 | 5.15 | 5.26 | -2.38 | -31.16% | 0.08 | 1 | 2 | 0.70 | 0.52 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 68.00 | 4.10 | 5.10 | 4.60 | 4.70 | -0.13 | -2.70% | 0.07 | 1 | 113 | 0.69 | 0.49 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 69.00 | 3.70 | 4.60 | 4.15 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.68 | 0.46 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 70.00 | 3.80 | 4.20 | 4.00 | 3.67 | -0.49 | -11.78% | 0.06 | 14 | 11 | 0.71 | 0.43 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 71.00 | 3.00 | 3.80 | 3.40 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.67 | 0.41 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 72.00 | 2.70 | 3.50 | 3.10 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.68 | 0.38 | 0.03 | -0.08 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 73.00 | 2.40 | 3.20 | 2.80 | 2.85 | -0.62 | -17.87% | 0.04 | 6 | 25 | 0.68 | 0.35 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 74.00 | 2.05 | 2.95 | 2.50 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.67 | 0.32 | 0.03 | -0.08 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 75.00 | 2.05 | 2.60 | 2.33 | 2.20 | +0.20 | +10.00% | 0.03 | 10 | 10 | 0.68 | 0.30 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 76.00 | 1.40 | 2.10 | 1.75 | 1.90 | -0.35 | -15.56% | 0.02 | 4 | 5 | 0.63 | 0.27 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 77.00 | 1.70 | 2.10 | 1.90 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.25 | 0.03 | -0.07 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 78.00 | 0.90 | 2.05 | 1.48 | % | 0.02 | 0 | 0 | 0.64 | 0.23 | 0.02 | -0.06 | 7/8/2025 3:59:55 PM EST | |||
| 79.00 | 0.75 | 1.85 | 1.30 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.21 | 0.02 | -0.06 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 80.00 | 0.80 | 1.60 | 1.20 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.65 | 0.19 | 0.02 | -0.06 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 81.00 | 1.15 | 1.50 | 1.33 | 1.13 | +0.01 | +0.90% | 0.02 | 15 | 4 | 0.70 | 0.17 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 85.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.08 | -9.10% | 0.01 | 1 | 15 | 0.69 | 0.11 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.06 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.04 | 0.01 | -0.02 | 7/8/2025 3:59:55 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 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.26 | -0.03 | 0.00 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | -0.07 | 0.01 | -0.04 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 54.00 | 0.65 | 1.45 | 1.05 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.72 | -0.14 | 0.02 | -0.06 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 55.00 | 0.80 | 1.70 | 1.25 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.71 | -0.16 | 0.02 | -0.06 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 56.00 | 1.00 | 2.00 | 1.50 | % | 0.03 | 0 | 0 | 0.72 | -0.18 | 0.02 | -0.07 | 7/8/2025 3:59:55 PM EST | |||
| 57.00 | 1.25 | 2.10 | 1.68 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.71 | -0.20 | 0.02 | -0.07 | 6/26/2025 | 7/8/2025 3:59:55 PM EST |
| 58.00 | 1.50 | 2.50 | 2.00 | % | 0.03 | 0 | 0 | 0.71 | -0.22 | 0.02 | -0.07 | 7/8/2025 3:59:55 PM EST | |||
| 59.00 | 1.90 | 2.70 | 2.30 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.72 | -0.25 | 0.02 | -0.08 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 60.00 | 2.00 | 3.00 | 2.50 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.69 | -0.27 | 0.02 | -0.08 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 61.00 | 2.65 | 3.40 | 3.03 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.72 | -0.30 | 0.03 | -0.08 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 62.00 | 3.00 | 3.70 | 3.35 | 3.23 | -0.34 | -9.53% | 0.05 | 1 | 1 | 0.71 | -0.33 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 63.00 | 3.50 | 4.80 | 4.15 | 3.60 | % | 0.07 | 1 | 0 | 0.71 | -0.36 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 64.00 | 3.80 | 4.60 | 4.20 | 4.20 | % | 0.07 | 1 | 0 | 0.71 | -0.39 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 65.00 | 4.20 | 4.80 | 4.50 | 5.11 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.68 | -0.42 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 66.00 | 4.70 | 5.50 | 5.10 | 5.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.45 | 0.03 | -0.09 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 67.00 | 5.20 | 6.10 | 5.65 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.69 | -0.48 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 68.00 | 5.90 | 7.00 | 6.45 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | -0.51 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 69.00 | 6.40 | 7.20 | 6.80 | % | 0.10 | 0 | 0 | 0.69 | -0.54 | 0.03 | -0.09 | 7/8/2025 3:59:55 PM EST | |||
| 70.00 | 7.00 | 8.60 | 7.80 | 6.02 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.68 | -0.57 | 0.03 | -0.09 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 71.00 | 7.70 | 9.10 | 8.40 | 7.95 | % | 0.12 | 1 | 0 | 0.74 | -0.59 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 72.00 | 8.20 | 9.10 | 8.65 | % | 0.12 | 0 | 0 | 0.68 | -0.62 | 0.03 | -0.08 | 7/8/2025 3:59:55 PM EST | |||
| 73.00 | 8.90 | 9.90 | 9.40 | % | 0.13 | 0 | 0 | 0.68 | -0.65 | 0.03 | -0.08 | 7/8/2025 3:59:55 PM EST | |||
| 74.00 | 9.20 | 10.50 | 9.85 | % | 0.13 | 0 | 0 | 0.64 | -0.68 | 0.03 | -0.08 | 7/8/2025 3:59:55 PM EST | |||
| 75.00 | 10.10 | 11.20 | 10.65 | % | 0.14 | 0 | 0 | 0.64 | -0.70 | 0.03 | -0.08 | 7/8/2025 3:59:55 PM EST | |||
| 76.00 | 10.70 | 12.00 | 11.35 | % | 0.15 | 0 | 0 | 0.63 | -0.73 | 0.03 | -0.07 | 7/8/2025 3:59:55 PM EST | |||
| 77.00 | 11.40 | 12.70 | 12.05 | % | 0.16 | 0 | 0 | 0.61 | -0.75 | 0.03 | -0.07 | 7/8/2025 3:59:55 PM EST | |||
| 78.00 | 12.20 | 14.20 | 13.20 | % | 0.17 | 0 | 0 | 0.65 | -0.77 | 0.02 | -0.06 | 7/8/2025 3:59:55 PM EST | |||
| 79.00 | 13.00 | 14.60 | 13.80 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.60 | -0.79 | 0.02 | -0.06 | 6/27/2025 | 7/8/2025 3:59:55 PM EST |
| 80.00 | 13.90 | 15.30 | 14.60 | % | 0.18 | 0 | 0 | 0.76 | -0.81 | 0.02 | -0.06 | 7/8/2025 3:59:55 PM EST | |||
| 81.00 | 14.60 | 16.10 | 15.35 | % | 0.19 | 0 | 0 | 0.76 | -0.83 | 0.02 | -0.05 | 7/8/2025 3:59:55 PM EST | |||
| 85.00 | 18.50 | 19.80 | 19.15 | % | 0.23 | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.04 | 7/8/2025 3:59:55 PM EST | |||
| 90.00 | 23.40 | 25.70 | 24.55 | % | 0.27 | 0 | 0 | 1.10 | -0.94 | 0.01 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 95.00 | 27.40 | 30.30 | 28.85 | % | 0.30 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.02 | 7/8/2025 3:59:55 PM EST |