Options Chain for DUTCH BROS INC CL A (BROS) - $66.47 as of 7/7/2025 8:11:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 12.10 | 13.00 | 12.55 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:48 PM EST | |||
| 55.00 | 11.20 | 11.80 | 11.50 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:48 PM EST |
| 56.00 | 10.20 | 10.70 | 10.45 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:48 PM EST | |||
| 57.00 | 9.20 | 9.90 | 9.55 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 7/7/2025 3:59:48 PM EST | |||
| 58.00 | 8.20 | 8.90 | 8.55 | % | 0.15 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.02 | 7/7/2025 3:59:48 PM EST | |||
| 59.00 | 7.20 | 7.90 | 7.55 | % | 0.13 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.04 | 7/7/2025 3:59:48 PM EST | |||
| 60.00 | 6.20 | 6.70 | 6.45 | 5.45 | -4.80 | -46.83% | 0.11 | 1 | 4 | 0.84 | 0.96 | 0.02 | -0.07 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 61.00 | 5.30 | 5.80 | 5.55 | 6.59 | +1.09 | +19.82% | 0.09 | 1 | 5 | 0.80 | 0.93 | 0.04 | -0.09 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 62.00 | 3.70 | 4.90 | 4.30 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.90 | 0.05 | -0.11 | 6/26/2025 | 7/7/2025 3:59:48 PM EST |
| 63.00 | 3.40 | 3.90 | 3.65 | 2.85 | -2.15 | -43.00% | 0.06 | 2 | 12 | 0.38 | 0.84 | 0.07 | -0.13 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 64.00 | 2.80 | 3.10 | 2.95 | 2.60 | -0.10 | -3.71% | 0.05 | 10 | 4 | 0.49 | 0.77 | 0.09 | -0.16 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 65.00 | 2.10 | 2.35 | 2.23 | 1.92 | -1.09 | -36.22% | 0.03 | 68 | 191 | 0.52 | 0.68 | 0.10 | -0.18 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 66.00 | 1.60 | 1.75 | 1.68 | 1.50 | -0.95 | -38.78% | 0.03 | 59 | 51 | 0.50 | 0.57 | 0.11 | -0.18 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 67.00 | 1.05 | 1.25 | 1.15 | 1.00 | -0.80 | -44.45% | 0.02 | 85 | 20 | 0.49 | 0.46 | 0.12 | -0.18 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 68.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.62 | -46.97% | 0.01 | 58 | 136 | 0.47 | 0.34 | 0.11 | -0.16 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 68.50 | 0.50 | 0.65 | 0.58 | 0.50 | -0.55 | -52.39% | 0.01 | 20 | 126 | 0.47 | 0.29 | 0.10 | -0.14 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 69.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.45 | -50.00% | 0.01 | 35 | 90 | 0.49 | 0.24 | 0.09 | -0.13 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 69.50 | 0.30 | 0.45 | 0.38 | 0.26 | -0.44 | -62.86% | 0.01 | 16 | 139 | 0.48 | 0.20 | 0.08 | -0.11 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.25 | -0.48 | -65.76% | 0.01 | 36 | 359 | 0.47 | 0.16 | 0.07 | -0.10 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 70.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.36 | -70.59% | 0.00 | 20 | 85 | 0.47 | 0.13 | 0.06 | -0.08 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 71.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.33 | -68.75% | 0.00 | 8 | 127 | 0.46 | 0.10 | 0.05 | -0.07 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 71.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 17 | 10 | 0.45 | 0.08 | 0.04 | -0.06 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 72.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.24 | -80.00% | 0.00 | 13 | 126 | 0.46 | 0.06 | 0.03 | -0.05 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 73.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.08 | -42.11% | 0.00 | 7 | 47 | 0.60 | 0.03 | 0.02 | -0.03 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 71 | 0.64 | 0.02 | 0.01 | -0.02 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 213 | 1.07 | 0.01 | 0.01 | -0.01 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 76.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/7/2025 3:59:48 PM EST |
| 77.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/7/2025 3:59:48 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 79.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/7/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/7/2025 3:59:48 PM EST |
| 81.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/7/2025 3:59:48 PM EST |
| 82.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:48 PM EST |
| 83.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:48 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/7/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/7/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/7/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:48 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/7/2025 3:59:48 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | -0.01 | 0.01 | -0.02 | 7/3/2025 | 7/7/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 12 | 0.61 | -0.02 | 0.01 | -0.04 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.02 | +15.39% | 0.00 | 43 | 105 | 0.58 | -0.04 | 0.02 | -0.07 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 61.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.02 | -9.10% | 0.00 | 137 | 19 | 0.53 | -0.07 | 0.04 | -0.09 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 62.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 39 | 96 | 0.57 | -0.10 | 0.05 | -0.11 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 63.00 | 0.25 | 0.40 | 0.33 | 0.55 | +0.18 | +48.65% | 0.01 | 101 | 70 | 0.54 | -0.16 | 0.07 | -0.13 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 64.00 | 0.40 | 0.50 | 0.45 | 0.60 | +0.05 | +9.10% | 0.01 | 153 | 70 | 0.51 | -0.23 | 0.09 | -0.16 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | 0.86 | +0.08 | +10.26% | 0.01 | 125 | 293 | 0.51 | -0.32 | 0.10 | -0.18 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 66.00 | 1.10 | 1.20 | 1.15 | 1.67 | +0.57 | +51.82% | 0.02 | 117 | 187 | 0.51 | -0.43 | 0.11 | -0.18 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 67.00 | 1.50 | 1.75 | 1.63 | 2.38 | +0.88 | +58.67% | 0.02 | 53 | 238 | 0.51 | -0.54 | 0.12 | -0.18 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 68.00 | 2.20 | 2.40 | 2.30 | 2.90 | +0.83 | +40.10% | 0.03 | 68 | 542 | 0.53 | -0.66 | 0.11 | -0.16 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 68.50 | 2.15 | 2.90 | 2.53 | 3.52 | +1.12 | +46.67% | 0.04 | 2 | 74 | 0.52 | -0.71 | 0.10 | -0.14 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 69.00 | 2.90 | 3.20 | 3.05 | 3.90 | +1.35 | +52.95% | 0.04 | 13 | 174 | 0.53 | -0.76 | 0.09 | -0.13 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 69.50 | 3.20 | 3.60 | 3.40 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.59 | -0.80 | 0.08 | -0.11 | 7/3/2025 | 7/7/2025 3:59:48 PM EST |
| 70.00 | 3.70 | 4.00 | 3.85 | 4.50 | +1.10 | +32.36% | 0.06 | 14 | 200 | 0.59 | -0.84 | 0.07 | -0.10 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 70.50 | 3.80 | 4.40 | 4.10 | 4.60 | +0.52 | +12.75% | 0.06 | 10 | 62 | 0.58 | -0.87 | 0.06 | -0.08 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 71.00 | 4.50 | 5.10 | 4.80 | 5.23 | +1.08 | +26.03% | 0.07 | 1 | 24 | 0.68 | -0.90 | 0.05 | -0.07 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 71.50 | 5.00 | 5.40 | 5.20 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.60 | -0.92 | 0.04 | -0.06 | 7/3/2025 | 7/7/2025 3:59:48 PM EST |
| 72.00 | 5.40 | 6.00 | 5.70 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.77 | -0.94 | 0.03 | -0.05 | 7/3/2025 | 7/7/2025 3:59:48 PM EST |
| 73.00 | 6.50 | 7.00 | 6.75 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.78 | -0.97 | 0.02 | -0.03 | 7/2/2025 | 7/7/2025 3:59:48 PM EST |
| 74.00 | 7.30 | 7.90 | 7.60 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.86 | -0.98 | 0.01 | -0.02 | 6/27/2025 | 7/7/2025 3:59:48 PM EST |
| 75.00 | 8.40 | 8.90 | 8.65 | % | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 7/7/2025 3:59:48 PM EST | |||
| 76.00 | 9.30 | 9.90 | 9.60 | 6.03 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/7/2025 3:59:48 PM EST |
| 77.00 | 10.40 | 10.90 | 10.65 | 9.61 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/7/2025 3:59:48 PM EST |
| 78.00 | 11.20 | 11.90 | 11.55 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:48 PM EST | |||
| 79.00 | 12.40 | 12.90 | 12.65 | 5.72 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/7/2025 3:59:48 PM EST |
| 80.00 | 13.40 | 13.80 | 13.60 | 14.45 | +4.90 | +51.31% | 0.17 | 1 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:48 PM EST |
| 81.00 | 14.40 | 14.80 | 14.60 | 15.40 | % | 0.18 | 1 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:48 PM EST | |
| 82.00 | 15.30 | 15.90 | 15.60 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/7/2025 3:59:48 PM EST |
| 83.00 | 16.40 | 16.90 | 16.65 | 17.50 | % | 0.20 | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:48 PM EST | |
| 84.00 | 17.40 | 17.90 | 17.65 | 18.45 | % | 0.21 | 1 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:48 PM EST | |
| 85.00 | 18.40 | 18.90 | 18.65 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:48 PM EST | |||
| 90.00 | 23.30 | 23.90 | 23.60 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:48 PM EST |