Options Chain for DUTCH BROS INC CL A (BROS) - $65.30 as of 8/4/2026 7:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.60 | 41.40 | 39.50 | 39.50 | 0.00 | 0.00% | 1.58 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:55 PM EST |
| 27.50 | 35.10 | 39.00 | 37.05 | 25.98 | 0.00 | 0.00% | 1.35 | 0 | 11 | 2.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/4/2026 3:59:55 PM EST |
| 30.00 | 32.70 | 36.40 | 34.55 | 35.65 | 0.00 | 0.00% | 1.15 | 0 | 17 | 1.96 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 32.50 | 30.20 | 34.00 | 32.10 | 35.38 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:55 PM EST |
| 35.00 | 27.60 | 31.50 | 29.55 | 33.55 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.68 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 8/4/2026 3:59:55 PM EST |
| 37.50 | 25.30 | 29.10 | 27.20 | % | 0.73 | 0 | 7 | 1.58 | 0.99 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 40.00 | 24.20 | 26.00 | 25.10 | 25.68 | 0.00 | 0.00% | 0.63 | 0 | 48 | 1.24 | 0.98 | 0.00 | -0.01 | 7/8/2026 | 8/4/2026 3:59:55 PM EST |
| 42.50 | 21.70 | 23.80 | 22.75 | 23.55 | 0.00 | 0.00% | 0.54 | 0 | 25 | 1.16 | 0.97 | 0.00 | -0.02 | 7/14/2026 | 8/4/2026 3:59:55 PM EST |
| 45.00 | 18.50 | 21.20 | 19.85 | 20.54 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.02 | 0.95 | 0.01 | -0.03 | 7/16/2026 | 8/4/2026 3:59:55 PM EST |
| 47.50 | 17.00 | 19.00 | 18.00 | 22.90 | 0.00 | 0.00% | 0.38 | 0 | 90 | 0.98 | 0.92 | 0.01 | -0.03 | 6/22/2026 | 8/4/2026 3:59:55 PM EST |
| 50.00 | 14.80 | 16.50 | 15.65 | 15.71 | 0.00 | 0.00% | 0.31 | 0 | 76 | 0.60 | 0.89 | 0.01 | -0.04 | 7/23/2026 | 8/4/2026 3:59:55 PM EST |
| 52.50 | 12.60 | 14.80 | 13.70 | 13.43 | 0.00 | 0.00% | 0.26 | 0 | 179 | 0.65 | 0.85 | 0.02 | -0.05 | 7/23/2026 | 8/4/2026 3:59:55 PM EST |
| 55.00 | 10.80 | 12.60 | 11.70 | 12.20 | 0.00 | 0.00% | 0.21 | 0 | 748 | 0.65 | 0.80 | 0.02 | -0.05 | 7/28/2026 | 8/4/2026 3:59:55 PM EST |
| 57.50 | 8.40 | 10.70 | 9.55 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 173 | 0.59 | 0.74 | 0.02 | -0.06 | 7/29/2026 | 8/4/2026 3:59:55 PM EST |
| 60.00 | 7.70 | 8.90 | 8.30 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 738 | 0.64 | 0.68 | 0.03 | -0.07 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 62.50 | 6.20 | 7.50 | 6.85 | 6.60 | -1.25 | -15.93% | 0.11 | 4 | 255 | 0.63 | 0.61 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 65.00 | 4.90 | 5.90 | 5.40 | 5.55 | -0.56 | -9.17% | 0.08 | 359 | 745 | 0.60 | 0.54 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 67.50 | 4.00 | 4.80 | 4.40 | 4.32 | -0.98 | -18.50% | 0.07 | 16 | 125 | 0.61 | 0.47 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 70.00 | 2.05 | 4.30 | 3.18 | 3.40 | -0.30 | -8.11% | 0.05 | 91 | 1,083 | 0.64 | 0.41 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 72.50 | 2.45 | 3.10 | 2.78 | 3.50 | -0.20 | -5.41% | 0.04 | 1 | 665 | 0.60 | 0.35 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 75.00 | 1.90 | 3.00 | 2.45 | 2.30 | +0.15 | +6.98% | 0.03 | 8 | 1,777 | 0.63 | 0.29 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 77.50 | 1.35 | 2.05 | 1.70 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.60 | 0.24 | 0.02 | -0.05 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 80.00 | 1.00 | 1.65 | 1.33 | 1.32 | -0.29 | -18.02% | 0.02 | 6 | 372 | 0.60 | 0.20 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 82.50 | 0.70 | 1.30 | 1.00 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.16 | 0.02 | -0.04 | 7/17/2026 | 8/4/2026 3:59:55 PM EST |
| 85.00 | 0.35 | 1.25 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.59 | 0.13 | 0.02 | -0.03 | 7/28/2026 | 8/4/2026 3:59:55 PM EST |
| 90.00 | 0.25 | 0.90 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 100 | 0.63 | 0.08 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 95.00 | 0.05 | 0.40 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.57 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | 0.03 | 0.00 | -0.01 | 7/14/2026 | 8/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.92 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.25 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 8/4/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.09 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 8/4/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.90 | -0.02 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 42.50 | 0.10 | 0.75 | 0.43 | 0.25 | -0.12 | -32.44% | 0.01 | 5 | 75 | 0.76 | -0.03 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.17 | -34.70% | 0.01 | 1 | 811 | 0.66 | -0.05 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 47.50 | 0.20 | 0.90 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.65 | -0.08 | 0.01 | -0.03 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 50.00 | 0.65 | 1.00 | 0.83 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 565 | 0.65 | -0.11 | 0.01 | -0.04 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 52.50 | 0.75 | 1.55 | 1.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.62 | -0.15 | 0.02 | -0.05 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 55.00 | 1.50 | 2.35 | 1.93 | 1.70 | +0.45 | +36.00% | 0.04 | 3 | 84 | 0.66 | -0.20 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 57.50 | 2.05 | 2.75 | 2.40 | 2.45 | +0.22 | +9.87% | 0.04 | 9 | 40 | 0.62 | -0.26 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 60.00 | 3.00 | 3.70 | 3.35 | 3.24 | +0.04 | +1.25% | 0.06 | 11 | 81 | 0.63 | -0.32 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 62.50 | 3.90 | 5.00 | 4.45 | 3.36 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.63 | -0.39 | 0.03 | -0.07 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 65.00 | 5.10 | 6.00 | 5.55 | 5.45 | +0.85 | +18.48% | 0.09 | 3 | 941 | 0.61 | -0.46 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 67.50 | 6.50 | 7.60 | 7.05 | 7.00 | +0.15 | +2.19% | 0.10 | 1 | 204 | 0.61 | -0.53 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 70.00 | 8.10 | 9.20 | 8.65 | 8.40 | +1.30 | +18.31% | 0.12 | 1 | 244 | 0.62 | -0.59 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 72.50 | 9.60 | 11.00 | 10.30 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.60 | -0.65 | 0.03 | -0.06 | 7/7/2026 | 8/4/2026 3:59:55 PM EST |
| 75.00 | 11.40 | 13.70 | 12.55 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.64 | -0.71 | 0.03 | -0.06 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 77.50 | 13.10 | 15.80 | 14.45 | % | 0.19 | 0 | 0 | 0.83 | -0.76 | 0.02 | -0.05 | 8/4/2026 3:59:55 PM EST | |||
| 80.00 | 15.50 | 17.70 | 16.60 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.82 | -0.80 | 0.02 | -0.05 | 7/1/2026 | 8/4/2026 3:59:55 PM EST |
| 82.50 | 16.90 | 20.00 | 18.45 | % | 0.22 | 0 | 0 | 0.85 | -0.84 | 0.02 | -0.04 | 8/4/2026 3:59:55 PM EST | |||
| 85.00 | 19.20 | 22.30 | 20.75 | 18.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.89 | -0.87 | 0.02 | -0.03 | 7/21/2026 | 8/4/2026 3:59:55 PM EST |
| 90.00 | 23.90 | 27.00 | 25.45 | 26.30 | 0.00 | 0.00% | 0.28 | 0 | 105 | 0.95 | -0.92 | 0.01 | -0.02 | 7/23/2026 | 8/4/2026 3:59:55 PM EST |
| 95.00 | 29.20 | 31.80 | 30.50 | % | 0.32 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 100.00 | 33.80 | 37.60 | 35.70 | % | 0.36 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 105.00 | 38.70 | 42.70 | 40.70 | % | 0.39 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST |