Options Chain for DUTCH BROS INC CL A (BROS) - $51.20 as of 8/14/2026 7:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 11.70 | 14.30 | 13.00 | % | 0.33 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 40.00 | 10.70 | 14.10 | 12.40 | % | 0.31 | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 41.00 | 10.30 | 12.40 | 11.35 | % | 0.28 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 42.00 | 9.40 | 11.50 | 10.45 | % | 0.25 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 43.00 | 8.40 | 10.50 | 9.45 | % | 0.22 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 44.00 | 7.50 | 9.60 | 8.55 | % | 0.19 | 0 | 0 | 0.64 | 0.92 | 0.02 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 45.00 | 6.70 | 9.20 | 7.95 | % | 0.18 | 0 | 0 | 0.72 | 0.89 | 0.03 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 46.00 | 5.20 | 8.30 | 6.75 | % | 0.15 | 0 | 0 | 0.70 | 0.85 | 0.03 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 47.00 | 5.00 | 6.90 | 5.95 | % | 0.13 | 0 | 0 | 0.53 | 0.81 | 0.04 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 48.00 | 4.20 | 6.80 | 5.50 | 4.78 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.72 | 0.76 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 49.00 | 2.90 | 6.10 | 4.50 | % | 0.09 | 0 | 0 | 0.70 | 0.71 | 0.05 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 50.00 | 2.85 | 4.60 | 3.73 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | 0.66 | 0.05 | -0.03 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 51.00 | 3.00 | 3.90 | 3.45 | 3.58 | +0.28 | +8.49% | 0.07 | 34 | 3 | 0.40 | 0.60 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 52.00 | 2.80 | 3.40 | 3.10 | 3.00 | +0.10 | +3.45% | 0.06 | 3 | 36 | 0.42 | 0.54 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 53.00 | 2.35 | 2.80 | 2.58 | 2.50 | +0.15 | +6.39% | 0.05 | 5 | 5 | 0.41 | 0.48 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 54.00 | 1.70 | 2.40 | 2.05 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.40 | 0.43 | 0.06 | -0.03 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 55.00 | 1.65 | 2.00 | 1.83 | 1.75 | 0.00 | 0.00% | 0.03 | 11 | 17 | 0.41 | 0.37 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 56.00 | 0.30 | 1.70 | 1.00 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | 0.32 | 0.05 | -0.03 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 57.00 | 0.50 | 1.45 | 0.98 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | 0.27 | 0.05 | -0.03 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 58.00 | 0.35 | 1.25 | 0.80 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | 0.23 | 0.05 | -0.03 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 59.00 | 0.55 | 1.10 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | 0.19 | 0.04 | -0.02 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 60.00 | 0.15 | 0.80 | 0.48 | 0.73 | +0.03 | +4.29% | 0.01 | 2 | 3 | 0.36 | 0.16 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 61.00 | 0.15 | 0.90 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.13 | 0.03 | -0.02 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 62.00 | 0.15 | 0.75 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.11 | 0.03 | -0.02 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 63.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.42 | 0.09 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 64.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 3 | 0.56 | -0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 41.00 | 0.05 | 0.40 | 0.23 | 0.19 | % | 0.01 | 8 | 0 | 0.46 | -0.03 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 42.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 43.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 44.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.02 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 45.00 | 0.35 | 0.70 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.42 | -0.11 | 0.03 | -0.02 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 46.00 | 0.30 | 0.95 | 0.63 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.15 | 0.03 | -0.02 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 47.00 | 0.40 | 1.00 | 0.70 | 0.83 | % | 0.01 | 17 | 0 | 0.37 | -0.19 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 48.00 | 0.80 | 1.30 | 1.05 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | -0.24 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 49.00 | 1.15 | 1.70 | 1.43 | 1.55 | % | 0.03 | 1 | 0 | 0.40 | -0.29 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 50.00 | 0.55 | 2.05 | 1.30 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.32 | -0.34 | 0.05 | -0.03 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 51.00 | 1.80 | 2.50 | 2.15 | 2.89 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.40 | 0.06 | -0.03 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 52.00 | 2.30 | 3.00 | 2.65 | 2.89 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.46 | 0.06 | -0.03 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 53.00 | 2.85 | 3.40 | 3.13 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.38 | -0.52 | 0.06 | -0.03 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 54.00 | 3.40 | 4.10 | 3.75 | 4.10 | +0.30 | +7.90% | 0.07 | 1 | 7 | 0.39 | -0.57 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 55.00 | 4.00 | 4.70 | 4.35 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.38 | -0.63 | 0.06 | -0.03 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 56.00 | 4.70 | 5.40 | 5.05 | % | 0.09 | 0 | 0 | 0.38 | -0.68 | 0.05 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 57.00 | 4.50 | 7.00 | 5.75 | % | 0.10 | 0 | 0 | 0.59 | -0.73 | 0.05 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 58.00 | 5.30 | 7.80 | 6.55 | 6.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.60 | -0.77 | 0.05 | -0.03 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 59.00 | 6.10 | 8.50 | 7.30 | % | 0.12 | 0 | 0 | 0.59 | -0.81 | 0.04 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 60.00 | 7.00 | 9.50 | 8.25 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | -0.84 | 0.04 | -0.02 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 61.00 | 7.80 | 10.40 | 9.10 | % | 0.15 | 0 | 0 | 0.65 | -0.87 | 0.03 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 62.00 | 9.10 | 11.30 | 10.20 | 9.55 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.67 | -0.89 | 0.03 | -0.02 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 63.00 | 10.10 | 12.50 | 11.30 | 8.08 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | -0.91 | 0.02 | -0.01 | 8/6/2026 | 8/14/2026 4:00:02 PM EST |
| 64.00 | 11.10 | 13.20 | 12.15 | % | 0.19 | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 65.00 | 12.10 | 14.20 | 13.15 | % | 0.20 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 66.00 | 12.40 | 14.90 | 13.65 | % | 0.21 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 67.00 | 13.30 | 16.70 | 15.00 | % | 0.22 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 68.00 | 13.90 | 17.70 | 15.80 | % | 0.23 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 69.00 | 15.20 | 18.70 | 16.95 | % | 0.25 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 70.00 | 16.30 | 19.70 | 18.00 | % | 0.26 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 71.00 | 17.30 | 20.80 | 19.05 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 72.00 | 18.30 | 21.80 | 20.05 | % | 0.28 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 73.00 | 19.10 | 22.80 | 20.95 | % | 0.29 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 74.00 | 20.10 | 23.80 | 21.95 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 75.00 | 21.10 | 24.80 | 22.95 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 76.00 | 22.30 | 25.80 | 24.05 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 77.00 | 23.30 | 26.80 | 25.05 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 78.00 | 24.30 | 27.80 | 26.05 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 80.00 | 26.20 | 29.80 | 28.00 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |