Options Chain for DUTCH BROS INC CL A (BROS) - $31.81 as of 9/6/2024 8:20:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 12.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 22.00 | 9.10 | 10.80 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 23.00 | 8.60 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 24.00 | 7.80 | 8.30 | 7.50 | 0.00 | 0.00% | 0 | 29 | 1.17 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 6.00 | 7.70 | 6.90 | +0.99 | +16.76% | 1 | 47 | 1.50 | 0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 26.00 | 5.60 | 6.30 | 5.65 | 0.00 | 0.00% | 0 | 413 | 1.00 | 0.96 | 0.02 | -0.02 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 27.00 | 4.70 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 72 | 0.79 | 0.94 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 28.00 | 3.90 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.91 | 0.05 | -0.02 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 29.00 | 3.00 | 3.20 | 3.00 | -0.10 | -3.23% | 2 | 305 | 0.45 | 0.86 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 2.20 | 2.50 | 2.40 | +0.10 | +4.35% | 87 | 1,272 | 0.42 | 0.79 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 31.00 | 1.50 | 1.60 | 1.64 | -0.01 | -0.61% | 9 | 1,036 | 0.42 | 0.66 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 32.00 | 0.95 | 1.05 | 1.11 | +0.01 | +0.91% | 272 | 1,123 | 0.42 | 0.50 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 33.00 | 0.55 | 0.65 | 0.60 | -0.07 | -10.45% | 57 | 2,721 | 0.42 | 0.37 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 34.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 30 | 3,190 | 0.42 | 0.26 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 22 | 1,952 | 0.43 | 0.18 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 36.00 | 0.05 | 0.15 | 0.05 | -0.09 | -64.29% | 3 | 266 | 0.44 | 0.12 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 37.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 538 | 0.47 | 0.08 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 15 | 629 | 0.49 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 39.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 294 | 0.78 | 0.02 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | +0.04 | +66.67% | 11 | 216 | 0.61 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.75 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 42.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 161 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 44.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 75 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 46.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 47.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 48.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 76 | 1.26 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 49.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.20 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 22.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 23.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 213 | 1.16 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 24.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 317 | 1.10 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 10 | 857 | 0.69 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 26.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 562 | 0.63 | -0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 27.00 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 26 | 571 | 0.57 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 28.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 12 | 1,700 | 0.50 | -0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 29.00 | 0.15 | 0.20 | 0.22 | -0.07 | -24.14% | 63 | 352 | 0.44 | -0.14 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 0.35 | 0.40 | 0.40 | -0.05 | -11.12% | 31 | 1,281 | 0.44 | -0.21 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 31.00 | 0.60 | 0.75 | 0.65 | -0.05 | -7.15% | 6 | 237 | 0.44 | -0.34 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 32.00 | 1.05 | 1.20 | 1.11 | -0.04 | -3.48% | 20 | 213 | 0.43 | -0.50 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 33.00 | 1.65 | 1.80 | 1.65 | -1.01 | -37.97% | 9 | 141 | 0.43 | -0.63 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 34.00 | 2.40 | 2.85 | 2.55 | 0.00 | 0.00% | 0 | 201 | 0.46 | -0.74 | 0.11 | -0.04 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 3.20 | 3.40 | 3.62 | +0.21 | +6.16% | 1 | 139 | 0.41 | -0.82 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 36.00 | 4.10 | 4.80 | 4.10 | -0.20 | -4.66% | 115 | 234 | 0.70 | -0.88 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 37.00 | 4.70 | 5.90 | 5.47 | 0.00 | 0.00% | 0 | 40 | 0.58 | -0.92 | 0.05 | -0.02 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 38.00 | 5.30 | 7.00 | 6.70 | +0.40 | +6.35% | 2 | 16 | 1.10 | -0.96 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 39.00 | 6.80 | 7.80 | 9.38 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.98 | 0.02 | -0.01 | 8/8/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 7.80 | 9.10 | 8.45 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 41.00 | 8.70 | 10.10 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 8/9/2024 | 9/6/2024 3:59:48 PM EST |
| 42.00 | 9.40 | 11.10 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 43.00 | 10.60 | 11.80 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:48 PM EST |
| 44.00 | 11.30 | 12.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 45.00 | 12.60 | 14.10 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 46.00 | 13.80 | 15.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 47.00 | 14.70 | 15.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 48.00 | 15.80 | 17.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 49.00 | 16.80 | 18.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 50.00 | 17.70 | 18.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 55.00 | 22.90 | 23.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 60.00 | 27.30 | 28.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |