Options Chain for DUTCH BROS INC CL A (BROS) - $50.60 as of 8/18/2026 7:13:21 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 | 13.00 | 15.60 | 14.30 | % | 0.41 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 39.00 | 8.90 | 11.00 | 9.95 | % | 0.26 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 40.00 | 8.10 | 10.00 | 9.05 | 11.31 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.15 | 0.99 | 0.01 | -0.01 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 41.00 | 7.10 | 9.70 | 8.40 | % | 0.20 | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.02 | 8/18/2026 3:59:59 PM EST | |||
| 42.00 | 6.30 | 8.00 | 7.15 | % | 0.17 | 0 | 0 | 0.97 | 0.96 | 0.02 | -0.02 | 8/18/2026 3:59:59 PM EST | |||
| 43.00 | 5.00 | 7.10 | 6.05 | % | 0.14 | 0 | 0 | 0.91 | 0.93 | 0.03 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 44.00 | 4.00 | 6.80 | 5.40 | % | 0.12 | 0 | 0 | 1.02 | 0.88 | 0.05 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 45.00 | 3.40 | 6.00 | 4.70 | 5.66 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.97 | 0.83 | 0.06 | -0.04 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 46.00 | 2.80 | 3.90 | 3.35 | 3.70 | % | 0.07 | 20 | 0 | 0.41 | 0.75 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 47.00 | 1.70 | 3.20 | 2.45 | % | 0.05 | 0 | 0 | 0.32 | 0.67 | 0.09 | -0.05 | 8/18/2026 3:59:59 PM EST | |||
| 47.50 | 1.95 | 2.75 | 2.35 | % | 0.05 | 0 | 0 | 0.42 | 0.62 | 0.09 | -0.05 | 8/18/2026 3:59:59 PM EST | |||
| 48.00 | 1.70 | 2.40 | 2.05 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.58 | 0.09 | -0.06 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 48.50 | 1.50 | 2.15 | 1.83 | % | 0.04 | 0 | 0 | 0.42 | 0.53 | 0.09 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 49.00 | 1.35 | 1.95 | 1.65 | 1.54 | % | 0.03 | 1 | 0 | 0.44 | 0.48 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 49.50 | 1.00 | 1.65 | 1.33 | % | 0.03 | 0 | 0 | 0.41 | 0.44 | 0.09 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 50.00 | 0.95 | 1.45 | 1.20 | 1.15 | -1.05 | -47.73% | 0.02 | 12 | 21 | 0.43 | 0.39 | 0.09 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 51.00 | 0.60 | 0.95 | 0.78 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.40 | 0.31 | 0.08 | -0.05 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 52.00 | 0.35 | 0.70 | 0.53 | 0.70 | -1.54 | -68.75% | 0.01 | 8 | 11 | 0.39 | 0.24 | 0.07 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 53.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.40 | -47.62% | 0.01 | 15 | 17 | 0.44 | 0.17 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 54.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.40 | -57.15% | 0.01 | 84 | 109 | 0.41 | 0.13 | 0.05 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.25 | -55.56% | 0.00 | 5 | 147 | 0.43 | 0.09 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 56.00 | 0.05 | 0.25 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.06 | 0.03 | -0.02 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | 0.04 | 0.02 | -0.01 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.03 | 0.01 | -0.01 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.02 | 0.01 | -0.01 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 37 | 0.59 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 6.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 408 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:59 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:59 PM EST |
| 72.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 1 | 0 | 0.53 | -0.02 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 42.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.02 | -0.02 | 8/18/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | -0.07 | 0.03 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 44.00 | 0.15 | 0.35 | 0.25 | 0.15 | % | 0.01 | 3 | 0 | 0.40 | -0.12 | 0.05 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.37 | +0.22 | +146.67% | 0.01 | 6 | 68 | 0.39 | -0.17 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 46.00 | 0.50 | 0.75 | 0.63 | 0.50 | +0.15 | +42.86% | 0.01 | 13 | 24 | 0.39 | -0.25 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 47.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.63 | +233.34% | 0.02 | 13 | 30 | 0.39 | -0.33 | 0.09 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 47.50 | 0.90 | 1.35 | 1.13 | 1.01 | % | 0.02 | 10 | 0 | 0.39 | -0.38 | 0.09 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 48.00 | 1.10 | 2.20 | 1.65 | 1.44 | +0.89 | +161.82% | 0.03 | 27 | 21 | 0.47 | -0.42 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 48.50 | 1.30 | 1.75 | 1.53 | 0.96 | +0.01 | +1.06% | 0.03 | 1 | 1 | 0.38 | -0.47 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 49.00 | 1.55 | 2.05 | 1.80 | 1.60 | +0.40 | +33.34% | 0.04 | 13 | 65 | 0.38 | -0.52 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 49.50 | 1.95 | 2.35 | 2.15 | 2.10 | % | 0.04 | 1 | 0 | 0.39 | -0.56 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 50.00 | 2.15 | 2.80 | 2.48 | 1.92 | +0.42 | +28.00% | 0.05 | 4 | 113 | 0.39 | -0.61 | 0.09 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 51.00 | 2.75 | 4.60 | 3.68 | 2.23 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.51 | -0.69 | 0.08 | -0.05 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 52.00 | 3.40 | 4.20 | 3.80 | 3.64 | +1.14 | +45.60% | 0.07 | 1 | 9 | 0.49 | -0.76 | 0.07 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 53.00 | 4.30 | 5.40 | 4.85 | 4.40 | +1.71 | +63.57% | 0.09 | 7 | 83 | 0.62 | -0.83 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 54.00 | 4.30 | 6.80 | 5.55 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.80 | -0.87 | 0.05 | -0.03 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 55.00 | 5.30 | 7.00 | 6.15 | 5.80 | +0.50 | +9.44% | 0.11 | 2 | 17 | 0.62 | -0.91 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 56.00 | 6.40 | 8.50 | 7.45 | 6.65 | +0.34 | +5.39% | 0.13 | 2 | 8 | 0.84 | -0.94 | 0.03 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 57.00 | 7.20 | 8.90 | 8.05 | 7.62 | +0.87 | +12.89% | 0.14 | 3 | 98 | 0.68 | -0.96 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 58.00 | 8.10 | 10.30 | 9.20 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 98 | 0.88 | -0.97 | 0.01 | -0.01 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 59.00 | 9.10 | 10.90 | 10.00 | 6.31 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.78 | -0.98 | 0.01 | -0.01 | 8/7/2026 | 8/18/2026 3:59:59 PM EST |
| 60.00 | 10.60 | 12.30 | 11.45 | 10.20 | +0.95 | +10.27% | 0.19 | 10 | 47 | 0.99 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 61.00 | 11.20 | 13.00 | 12.10 | 12.50 | +9.37 | +299.37% | 0.20 | 8 | 9 | 0.91 | -0.99 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 62.00 | 12.10 | 14.00 | 13.05 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 63.00 | 13.10 | 15.00 | 14.05 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 64.00 | 13.50 | 16.90 | 15.20 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 65.00 | 14.50 | 17.30 | 15.90 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:59 PM EST |
| 66.00 | 15.50 | 18.30 | 16.90 | 13.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:59 PM EST |
| 67.00 | 16.50 | 18.90 | 17.70 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 68.00 | 17.50 | 20.30 | 18.90 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 69.00 | 18.50 | 21.30 | 19.90 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 70.00 | 19.50 | 22.30 | 20.90 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 71.00 | 20.50 | 23.40 | 21.95 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 72.00 | 21.50 | 24.30 | 22.90 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 73.00 | 22.50 | 25.40 | 23.95 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 74.00 | 23.50 | 26.40 | 24.95 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 75.00 | 24.50 | 27.30 | 25.90 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 76.00 | 25.50 | 28.30 | 26.90 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 77.00 | 26.50 | 29.40 | 27.95 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 78.00 | 27.50 | 30.30 | 28.90 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 80.00 | 29.50 | 32.30 | 30.90 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 85.00 | 34.50 | 37.30 | 35.90 | % | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 90.00 | 39.50 | 42.30 | 40.90 | % | 0.45 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 95.00 | 44.50 | 47.30 | 45.90 | % | 0.48 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST |