Options Chain for DUTCH BROS INC CL A (BROS) - $68.82 as of 8/13/2025 3:09:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.70 | 34.60 | 32.65 | % | 0.93 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 25.90 | 29.90 | 27.90 | % | 0.70 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 45.00 | 22.10 | 23.80 | 22.95 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 47.00 | 19.30 | 22.20 | 20.75 | 19.52 | 0.00 | 0.00% | 0.44 | 0 | 9 | 0.71 | 0.99 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 48.00 | 18.30 | 21.40 | 19.85 | % | 0.41 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 49.00 | 18.50 | 20.80 | 19.65 | % | 0.40 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 50.00 | 17.00 | 18.60 | 17.80 | % | 0.36 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 51.00 | 16.60 | 17.80 | 17.20 | % | 0.34 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 52.00 | 15.60 | 16.50 | 16.05 | % | 0.31 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 53.00 | 14.80 | 15.90 | 15.35 | % | 0.29 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 54.00 | 13.80 | 14.60 | 14.20 | % | 0.26 | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 55.00 | 12.90 | 13.60 | 13.25 | % | 0.24 | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 56.00 | 11.80 | 12.90 | 12.35 | % | 0.22 | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 57.00 | 11.10 | 11.90 | 11.50 | % | 0.20 | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 58.00 | 10.20 | 10.90 | 10.55 | % | 0.18 | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 59.00 | 8.60 | 11.20 | 9.90 | % | 0.17 | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 60.00 | 8.60 | 9.20 | 8.90 | % | 0.15 | 0 | 0 | 0.41 | 0.81 | 0.03 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 61.00 | 7.10 | 9.40 | 8.25 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 62.00 | 7.30 | 8.60 | 7.95 | 8.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | 0.75 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 63.00 | 6.60 | 6.90 | 6.75 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | 0.72 | 0.03 | -0.04 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 64.00 | 5.90 | 6.20 | 6.05 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.69 | 0.04 | -0.05 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 4.60 | 6.60 | 5.60 | % | 0.09 | 0 | 0 | 0.36 | 0.65 | 0.04 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 66.00 | 4.50 | 5.00 | 4.75 | 5.27 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | 0.61 | 0.04 | -0.05 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 67.00 | 4.20 | 4.40 | 4.30 | 4.65 | +0.25 | +5.69% | 0.06 | 28 | 3 | 0.41 | 0.57 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 68.00 | 3.70 | 3.90 | 3.80 | 4.27 | -0.32 | -6.98% | 0.06 | 20 | 113 | 0.40 | 0.53 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 69.00 | 3.10 | 3.40 | 3.25 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | 0.49 | 0.04 | -0.05 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 2.75 | 2.95 | 2.85 | 2.74 | -1.01 | -26.94% | 0.04 | 6 | 2 | 0.39 | 0.44 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 71.00 | 1.95 | 3.40 | 2.68 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.43 | 0.40 | 0.04 | -0.04 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 72.00 | 2.00 | 2.20 | 2.10 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.39 | 0.36 | 0.04 | -0.04 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 1.25 | 1.40 | 1.33 | 1.45 | -0.03 | -2.03% | 0.02 | 12 | 3 | 0.39 | 0.25 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 0.45 | 0.60 | 0.53 | 0.65 | -0.15 | -18.75% | 0.01 | 6 | 2 | 0.39 | 0.13 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.35 | % | 0.00 | 1 | 0 | 0.39 | 0.07 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 51.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 52.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 53.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 54.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 55.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 56.00 | 0.45 | 0.60 | 0.53 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.02 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 57.00 | 0.60 | 0.70 | 0.65 | 0.55 | -0.25 | -31.25% | 0.01 | 1 | 1 | 0.45 | -0.12 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 58.00 | 0.70 | 0.85 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.45 | -0.14 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 59.00 | 0.85 | 1.00 | 0.93 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.16 | 0.02 | -0.04 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.10 | -7.70% | 0.02 | 2 | 4 | 0.44 | -0.19 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 61.00 | 1.25 | 1.40 | 1.33 | 1.31 | +0.16 | +13.92% | 0.02 | 2 | 2 | 0.43 | -0.21 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 62.00 | 1.50 | 1.65 | 1.58 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.03 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 63.00 | 1.75 | 1.95 | 1.85 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.42 | -0.28 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 64.00 | 2.05 | 2.25 | 2.15 | 2.28 | +0.03 | +1.34% | 0.03 | 3 | 3 | 0.42 | -0.31 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 2.40 | 2.60 | 2.50 | 2.68 | +0.20 | +8.07% | 0.04 | 1 | 3 | 0.42 | -0.35 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 66.00 | 2.05 | 3.00 | 2.53 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.39 | 0.04 | -0.05 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 67.00 | 3.20 | 3.50 | 3.35 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.41 | -0.43 | 0.04 | -0.05 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 68.00 | 3.70 | 4.00 | 3.85 | % | 0.06 | 0 | 0 | 0.41 | -0.47 | 0.04 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 69.00 | 4.20 | 4.50 | 4.35 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.51 | 0.04 | -0.05 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 4.80 | 5.10 | 4.95 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.04 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 71.00 | 4.50 | 5.70 | 5.10 | 5.70 | +0.50 | +9.62% | 0.07 | 1 | 2 | 0.40 | -0.60 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 72.00 | 6.00 | 6.30 | 6.15 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.04 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 75.00 | 8.20 | 9.00 | 8.60 | % | 0.11 | 0 | 0 | 0.42 | -0.75 | 0.04 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 80.00 | 12.50 | 14.20 | 13.35 | % | 0.17 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 85.00 | 17.00 | 18.10 | 17.55 | % | 0.21 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 21.10 | 24.50 | 22.80 | % | 0.25 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 25.60 | 29.60 | 27.60 | % | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 30.60 | 34.60 | 32.60 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 35.90 | 39.60 | 37.75 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |