Options Chain for DUTCH BROS INC CL A (BROS) - $71.83 as of 8/29/2025 8:20:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.20 | 42.20 | 41.20 | % | 1.37 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 35.00 | 35.20 | 38.40 | 36.80 | % | 1.05 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 40.00 | 30.30 | 33.60 | 31.95 | % | 0.80 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 45.00 | 25.90 | 27.40 | 26.65 | % | 0.59 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 47.00 | 24.40 | 25.30 | 24.85 | % | 0.53 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 48.00 | 22.10 | 24.50 | 23.30 | 22.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:47 PM EST |
| 49.00 | 22.10 | 23.90 | 23.00 | % | 0.47 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 50.00 | 21.10 | 23.30 | 22.20 | 13.10 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:47 PM EST |
| 51.00 | 19.20 | 21.30 | 20.25 | % | 0.40 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 52.00 | 19.20 | 20.30 | 19.75 | % | 0.38 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 53.00 | 18.50 | 20.00 | 19.25 | 10.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:47 PM EST |
| 54.00 | 17.60 | 18.30 | 17.95 | 14.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:47 PM EST |
| 55.00 | 16.40 | 17.20 | 16.80 | 16.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:47 PM EST |
| 56.00 | 15.30 | 17.40 | 16.35 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 57.00 | 14.40 | 15.20 | 14.80 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 58.00 | 13.50 | 14.20 | 13.85 | 14.50 | +2.80 | +23.94% | 0.24 | 1 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 59.00 | 12.50 | 13.90 | 13.20 | 11.76 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.06 | 1.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 60.00 | 11.30 | 13.70 | 12.50 | 5.71 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.83 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 61.00 | 10.10 | 11.20 | 10.65 | 10.14 | +1.14 | +12.67% | 0.17 | 1 | 18 | 0.92 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 62.00 | 9.60 | 10.20 | 9.90 | 9.45 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.71 | 0.99 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 63.00 | 7.90 | 9.10 | 8.50 | 7.50 | -3.10 | -29.25% | 0.13 | 35 | 114 | 0.65 | 0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 64.00 | 7.80 | 8.20 | 8.00 | 8.10 | -2.10 | -20.59% | 0.12 | 15 | 61 | 0.86 | 0.95 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 65.00 | 5.30 | 7.20 | 6.25 | 6.20 | -2.60 | -29.55% | 0.10 | 61 | 110 | 0.59 | 0.94 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 66.00 | 4.00 | 6.40 | 5.20 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.52 | 0.90 | 0.03 | -0.07 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 67.00 | 3.80 | 5.40 | 4.60 | 4.41 | -2.94 | -40.00% | 0.07 | 9 | 36 | 0.46 | 0.88 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 68.00 | 2.50 | 4.40 | 3.45 | 4.16 | -2.27 | -35.31% | 0.05 | 23 | 905 | 0.44 | 0.84 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 69.00 | 2.30 | 3.80 | 3.05 | 2.78 | -2.30 | -45.28% | 0.04 | 6 | 50 | 0.42 | 0.78 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 70.00 | 2.55 | 2.80 | 2.68 | 2.20 | -2.31 | -51.22% | 0.04 | 82 | 408 | 0.41 | 0.71 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 71.00 | 1.95 | 2.10 | 2.03 | 1.55 | -2.10 | -57.54% | 0.03 | 86 | 71 | 0.40 | 0.61 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 72.00 | 1.40 | 1.60 | 1.50 | 1.55 | -1.38 | -47.10% | 0.02 | 115 | 189 | 0.39 | 0.50 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 73.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.40 | -25.81% | 0.01 | 49 | 133 | 0.39 | 0.40 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 74.00 | 0.65 | 0.80 | 0.73 | 0.55 | -1.08 | -66.26% | 0.01 | 42 | 257 | 0.39 | 0.30 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 75.00 | 0.45 | 0.55 | 0.50 | 0.46 | -0.88 | -65.68% | 0.01 | 1,270 | 511 | 0.39 | 0.23 | 0.08 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 76.00 | 0.30 | 0.45 | 0.38 | 0.25 | -0.65 | -72.23% | 0.01 | 19 | 58 | 0.40 | 0.17 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 77.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.40 | -61.54% | 0.00 | 42 | 27 | 0.43 | 0.12 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 78.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.30 | -75.00% | 0.00 | 11 | 45 | 0.44 | 0.09 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 79.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 29 | 23 | 0.40 | 0.07 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 80.00 | 0.05 | 0.60 | 0.33 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 95 | 0.70 | 0.05 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 81.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.02 | 8/29/2025 3:59:47 PM EST | |||
| 82.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 83.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 84.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 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 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:47 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 52.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 53.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 54.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 56.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 57.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 42 | 0.71 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 75 | 0.70 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 61.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.96 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.04 | -0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 63.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 42 | 0.58 | -0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 64.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.09 | +180.00% | 0.00 | 6 | 45 | 0.52 | -0.05 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 15 | 34 | 0.50 | -0.06 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 66.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 23 | 0.43 | -0.10 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 67.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.20 | +200.00% | 0.00 | 37 | 93 | 0.47 | -0.12 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 68.00 | 0.25 | 0.40 | 0.33 | 0.36 | +0.21 | +140.00% | 0.00 | 58 | 98 | 0.40 | -0.16 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 69.00 | 0.45 | 0.60 | 0.53 | 0.69 | +0.41 | +146.43% | 0.01 | 129 | 141 | 0.40 | -0.22 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 70.00 | 0.75 | 0.85 | 0.80 | 0.76 | +0.33 | +76.75% | 0.01 | 80 | 185 | 0.39 | -0.29 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 71.00 | 1.05 | 1.20 | 1.13 | 1.19 | +0.63 | +112.50% | 0.02 | 993 | 168 | 0.38 | -0.39 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 72.00 | 1.50 | 1.65 | 1.58 | 1.45 | +0.65 | +81.25% | 0.02 | 59 | 502 | 0.37 | -0.50 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 73.00 | 2.05 | 2.25 | 2.15 | 2.58 | +1.48 | +134.55% | 0.03 | 30 | 78 | 0.37 | -0.60 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 74.00 | 2.75 | 3.50 | 3.13 | 2.90 | +1.25 | +75.76% | 0.04 | 625 | 151 | 0.37 | -0.70 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 75.00 | 3.50 | 4.50 | 4.00 | 3.40 | +1.35 | +65.86% | 0.05 | 8 | 27 | 0.36 | -0.77 | 0.08 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 76.00 | 4.20 | 6.20 | 5.20 | % | 0.07 | 0 | 0 | 0.36 | -0.83 | 0.06 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 77.00 | 3.60 | 7.10 | 5.35 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.88 | 0.05 | -0.06 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 78.00 | 4.70 | 7.00 | 5.85 | 7.00 | +0.60 | +9.38% | 0.07 | 1 | 1 | 0.79 | -0.91 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 79.00 | 5.20 | 9.10 | 7.15 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.95 | -0.93 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 80.00 | 6.50 | 10.10 | 8.30 | % | 0.10 | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.03 | 8/29/2025 3:59:47 PM EST | |||
| 81.00 | 8.60 | 9.70 | 9.15 | % | 0.11 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.02 | 8/29/2025 3:59:47 PM EST | |||
| 82.00 | 8.60 | 11.00 | 9.80 | % | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 83.00 | 9.80 | 12.00 | 10.90 | % | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 84.00 | 10.80 | 12.70 | 11.75 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 85.00 | 12.60 | 15.10 | 13.85 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 86.00 | 13.80 | 16.00 | 14.90 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 90.00 | 17.60 | 18.80 | 18.20 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 95.00 | 22.70 | 23.80 | 23.25 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 100.00 | 26.80 | 28.70 | 27.75 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 105.00 | 31.90 | 33.80 | 32.85 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST |