Options Chain for DUTCH BROS INC CL A (BROS) - $59.23 as of 7/29/2025 3:09:24 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 | 33.20 | 33.90 | 33.55 | 44.40 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:54 PM EST |
| 27.50 | 29.00 | 33.00 | 31.00 | 44.00 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 26.90 | 29.00 | 27.95 | 33.53 | 0.00 | 0.00% | 0.93 | 0 | 4 | 1.05 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 32.50 | 25.90 | 26.40 | 26.15 | 31.03 | 0.00 | 0.00% | 0.80 | 0 | 3 | 0.93 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 23.60 | 23.90 | 23.75 | 31.10 | 0.00 | 0.00% | 0.68 | 0 | 7 | 0.92 | 0.98 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 1:58:54 PM EST |
| 37.50 | 21.10 | 21.50 | 21.30 | 29.10 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.74 | 0.96 | 0.01 | -0.02 | 7/7/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 18.80 | 19.20 | 19.00 | 20.34 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.71 | 0.94 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 42.50 | 16.60 | 17.20 | 16.90 | 21.35 | 0.00 | 0.00% | 0.40 | 0 | 29 | 0.71 | 0.91 | 0.01 | -0.03 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 14.50 | 14.80 | 14.65 | 15.60 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.67 | 0.88 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 47.50 | 12.40 | 12.70 | 12.55 | 13.55 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.67 | 0.83 | 0.02 | -0.04 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 10.60 | 10.80 | 10.70 | 10.50 | -0.92 | -8.06% | 0.21 | 16 | 143 | 0.65 | 0.78 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 52.50 | 8.80 | 9.10 | 8.95 | 8.70 | -1.32 | -13.18% | 0.17 | 7 | 53 | 0.63 | 0.72 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 7.20 | 7.50 | 7.35 | 7.00 | -0.59 | -7.78% | 0.13 | 5 | 93 | 0.62 | 0.65 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 57.50 | 5.80 | 6.10 | 5.95 | 5.90 | -0.73 | -11.02% | 0.10 | 1 | 54 | 0.62 | 0.57 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 4.60 | 4.80 | 4.70 | 4.50 | -0.80 | -15.10% | 0.08 | 20 | 702 | 0.60 | 0.50 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 62.50 | 3.60 | 3.80 | 3.70 | 3.65 | -0.75 | -17.05% | 0.06 | 10 | 100 | 0.60 | 0.43 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 2.80 | 2.95 | 2.88 | 2.83 | -0.57 | -16.77% | 0.04 | 64 | 446 | 0.59 | 0.36 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 67.50 | 2.15 | 2.30 | 2.23 | 2.20 | -0.83 | -27.40% | 0.03 | 1 | 131 | 0.59 | 0.30 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 1.65 | 1.80 | 1.73 | 1.72 | -0.25 | -12.69% | 0.02 | 7 | 644 | 0.59 | 0.25 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 72.50 | 1.30 | 1.45 | 1.38 | 1.33 | -0.25 | -15.83% | 0.02 | 6 | 413 | 0.60 | 0.20 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.25 | -19.24% | 0.01 | 42 | 457 | 0.60 | 0.16 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 77.50 | 0.75 | 0.95 | 0.85 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.61 | 0.13 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.03 | -4.11% | 0.01 | 63 | 1,329 | 0.61 | 0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 82.50 | 0.40 | 0.60 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.62 | 0.08 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.50 | +0.01 | +2.05% | 0.00 | 20 | 398 | 0.63 | 0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 87.50 | 0.25 | 0.35 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.61 | 0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 3 | 257 | 0.64 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.72 | 0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.67 | 0.02 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:54 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.80 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:54 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 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:54 PM EST |
| 27.50 | 0.00 | 0.80 | 0.40 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.92 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/29/2025 1:58:54 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 2 | 39 | 0.75 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 37.50 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 967 | 0.71 | -0.04 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.71 | -0.06 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 42.50 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.69 | -0.09 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.90 | 1.05 | 0.98 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.67 | -0.12 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 47.50 | 1.35 | 1.50 | 1.43 | 1.48 | +0.26 | +21.32% | 0.03 | 4 | 151 | 0.65 | -0.17 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 2.00 | 2.10 | 2.05 | 2.05 | +0.22 | +12.03% | 0.04 | 68 | 4,274 | 0.64 | -0.22 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 52.50 | 2.65 | 2.80 | 2.73 | 2.75 | +0.25 | +10.00% | 0.05 | 9 | 116 | 0.63 | -0.28 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 3.50 | 3.80 | 3.65 | 3.70 | +0.30 | +8.83% | 0.07 | 14 | 996 | 0.61 | -0.35 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 57.50 | 4.70 | 4.80 | 4.75 | 4.80 | +0.30 | +6.67% | 0.08 | 69 | 810 | 0.61 | -0.43 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 6.00 | 6.20 | 6.10 | 6.20 | +0.56 | +9.93% | 0.10 | 27 | 587 | 0.60 | -0.50 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 62.50 | 7.50 | 7.70 | 7.60 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 150 | 0.60 | -0.57 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 9.10 | 9.40 | 9.25 | 9.01 | +0.31 | +3.57% | 0.14 | 15 | 483 | 0.60 | -0.64 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 67.50 | 11.00 | 11.30 | 11.15 | 11.50 | +0.90 | +8.50% | 0.17 | 45 | 196 | 0.59 | -0.70 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 13.00 | 13.30 | 13.15 | 13.45 | 0.00 | 0.00% | 0.19 | 0 | 255 | 0.59 | -0.75 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 72.50 | 15.10 | 15.50 | 15.30 | 14.32 | 0.00 | 0.00% | 0.21 | 0 | 187 | 0.59 | -0.80 | 0.02 | -0.04 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 17.30 | 17.70 | 17.50 | 16.86 | 0.00 | 0.00% | 0.23 | 0 | 176 | 0.62 | -0.84 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 77.50 | 19.60 | 20.00 | 19.80 | 11.80 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.62 | -0.87 | 0.02 | -0.03 | 6/25/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 21.90 | 22.30 | 22.10 | 22.20 | +1.07 | +5.07% | 0.28 | 1 | 82 | 0.63 | -0.90 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 82.50 | 24.20 | 24.60 | 24.40 | 24.40 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.61 | -0.92 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 85.00 | 26.50 | 27.00 | 26.75 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.72 | -0.93 | 0.01 | -0.02 | 5/20/2025 | 7/29/2025 1:58:54 PM EST |
| 87.50 | 28.90 | 29.50 | 29.20 | 21.03 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.73 | -0.95 | 0.01 | -0.01 | 6/13/2025 | 7/29/2025 1:58:54 PM EST |
| 90.00 | 31.40 | 32.00 | 31.70 | 17.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.83 | -0.96 | 0.01 | -0.01 | 2/20/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 36.40 | 37.00 | 36.70 | 24.50 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.03 | -0.98 | 0.00 | -0.01 | 2/24/2025 | 7/29/2025 1:58:54 PM EST |
| 100.00 | 41.30 | 43.20 | 42.25 | % | 0.42 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 46.20 | 47.10 | 46.65 | % | 0.44 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 110.00 | 51.20 | 52.10 | 51.65 | % | 0.47 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 115.00 | 56.40 | 57.10 | 56.75 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 120.00 | 61.40 | 62.10 | 61.75 | 48.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 66.30 | 67.10 | 66.70 | % | 0.53 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |