Options Chain for DUTCH BROS INC CL A (BROS) - $49.81 as of 11/20/2024 3:49:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.20 | 35.00 | 27.50 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 21.00 | 30.50 | 33.60 | 27.90 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 22.00 | 28.90 | 32.80 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.00 | 27.80 | 32.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 26.80 | 30.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 25.80 | 29.80 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 26.00 | 24.80 | 28.80 | 10.23 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:51 PM EST |
| 27.00 | 24.30 | 27.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 28.00 | 24.00 | 27.00 | 7.40 | 0.00 | 0.00% | 0 | 9 | 2.20 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 29.00 | 22.30 | 25.00 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 22.30 | 23.40 | 18.00 | 0.00 | 0.00% | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 31.00 | 21.30 | 23.40 | 17.48 | 0.00 | 0.00% | 0 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 32.00 | 20.60 | 21.30 | 14.41 | 0.00 | 0.00% | 0 | 31 | 1.34 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 33.00 | 19.00 | 22.50 | 13.20 | 0.00 | 0.00% | 0 | 43 | 1.74 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 34.00 | 16.50 | 19.20 | 15.00 | 0.00 | 0.00% | 0 | 72 | 1.45 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 17.00 | 18.20 | 15.05 | +1.05 | +7.50% | 1 | 388 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 36.00 | 14.80 | 19.00 | 14.80 | +1.42 | +10.62% | 2 | 173 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 37.00 | 13.50 | 16.00 | 11.30 | 0.00 | 0.00% | 0 | 86 | 0.75 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 38.00 | 14.30 | 16.30 | 10.90 | 0.00 | 0.00% | 0 | 139 | 1.29 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 39.00 | 12.60 | 15.60 | 10.75 | -0.05 | -0.47% | 1 | 107 | 0.81 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 10.60 | 13.00 | 12.81 | +3.20 | +33.30% | 75 | 249 | 0.60 | 0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 41.00 | 10.30 | 12.00 | 9.00 | 0.00 | 0.00% | 0 | 158 | 0.55 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 42.00 | 10.50 | 11.50 | 10.90 | +3.17 | +41.01% | 8 | 107 | 0.56 | 0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 43.00 | 9.70 | 11.80 | 9.43 | +5.33 | +130.00% | 1 | 13 | 0.56 | 0.95 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 44.00 | 8.50 | 9.40 | 5.02 | 0.00 | 0.00% | 0 | 35 | 0.64 | 0.93 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 7.80 | 8.30 | 8.07 | +2.62 | +48.08% | 63 | 397 | 0.47 | 0.90 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 46.00 | 5.70 | 8.10 | 7.10 | +2.46 | +53.02% | 4 | 165 | 0.60 | 0.87 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 47.00 | 5.60 | 6.60 | 6.20 | +3.55 | +133.97% | 194 | 146 | 0.46 | 0.84 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 48.00 | 5.40 | 5.90 | 5.65 | +2.45 | +76.57% | 63 | 414 | 0.46 | 0.79 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 49.00 | 4.80 | 5.10 | 4.80 | +2.22 | +86.05% | 204 | 402 | 0.46 | 0.74 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 4.20 | 4.40 | 4.21 | +2.01 | +91.37% | 414 | 1,790 | 0.45 | 0.69 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 2.80 | 2.95 | 2.84 | +1.54 | +118.47% | 661 | 725 | 0.45 | 0.55 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 1.80 | 1.95 | 1.86 | +1.16 | +165.72% | 599 | 459 | 0.46 | 0.40 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 57.50 | 1.15 | 1.30 | 1.15 | % | 995 | 0 | 0.48 | 0.28 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 60.00 | 0.10 | 0.80 | 0.74 | +0.54 | +270.00% | 625 | 380 | 0.48 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 0.25 | 0.35 | 0.28 | +0.18 | +180.00% | 391 | 29 | 0.51 | 0.10 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.65 | 0.14 | % | 8 | 0 | 0.78 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 75.00 | 0.00 | 0.15 | 0.10 | % | 17 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 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 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 526 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 27.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 28.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.79 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 179 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 3 | 237 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 1 | 143 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 32.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 146 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.22 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 34.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 37 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 172 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 1 | 39 | 0.75 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 38.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 57 | 0.92 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 14 | 153 | 0.53 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 41.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 355 | 0.77 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 42.00 | 0.05 | 0.20 | 0.12 | -0.08 | -40.00% | 26 | 308 | 0.47 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 43.00 | 0.15 | 0.25 | 0.20 | -0.08 | -28.58% | 14 | 66 | 0.48 | -0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 44.00 | 0.20 | 0.30 | 0.25 | -0.25 | -50.00% | 32 | 81 | 0.45 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.30 | 0.40 | 0.38 | -0.17 | -30.91% | 50 | 394 | 0.46 | -0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 46.00 | 0.40 | 0.50 | 0.45 | -0.30 | -40.00% | 57 | 106 | 0.45 | -0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 47.00 | 0.15 | 0.70 | 0.65 | -0.40 | -38.10% | 81 | 303 | 0.45 | -0.16 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 48.00 | 0.80 | 0.95 | 0.90 | -0.40 | -30.77% | 43 | 189 | 0.45 | -0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 49.00 | 1.05 | 1.20 | 1.16 | -0.88 | -43.14% | 65 | 162 | 0.45 | -0.26 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 1.40 | 1.55 | 1.48 | -0.72 | -32.73% | 227 | 163 | 0.45 | -0.31 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 2.50 | 2.65 | 2.65 | -1.55 | -36.91% | 129 | 16 | 0.46 | -0.45 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 3.90 | 4.20 | 4.04 | -1.66 | -29.13% | 14 | 9 | 0.46 | -0.60 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 57.50 | 5.70 | 6.00 | 6.07 | % | 1 | 0 | 0.47 | -0.72 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 60.00 | 6.70 | 9.60 | % | 0 | 0 | 0.51 | -0.81 | 0.04 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 65.00 | 11.60 | 14.40 | % | 0 | 0 | 0.97 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 70.00 | 16.20 | 19.50 | % | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 75.00 | 21.20 | 24.40 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST |