Options Chain for DUTCH BROS INC CL A (BROS) - $63.35 as of 7/18/2025 6:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 17.90 | 20.90 | 19.40 | 19.17 | % | 0.43 | 2 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 50.00 | 14.20 | 14.70 | 14.45 | 14.40 | +1.58 | +12.33% | 0.29 | 2 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 51.00 | 13.20 | 13.80 | 13.50 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 52.00 | 12.30 | 12.80 | 12.55 | % | 0.24 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 53.00 | 11.20 | 11.80 | 11.50 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 54.00 | 10.20 | 10.80 | 10.50 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 55.00 | 8.40 | 10.80 | 9.60 | % | 0.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 56.00 | 7.20 | 9.50 | 8.35 | % | 0.15 | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 57.00 | 6.30 | 8.90 | 7.60 | % | 0.13 | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.02 | 7/18/2025 3:59:51 PM EST | |||
| 58.00 | 5.10 | 8.10 | 6.60 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.09 | 0.96 | 0.02 | -0.04 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 59.00 | 4.20 | 7.00 | 5.60 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | 0.93 | 0.03 | -0.05 | 7/14/2025 | 7/18/2025 3:59:51 PM EST |
| 60.00 | 4.60 | 4.80 | 4.70 | 4.50 | +0.53 | +13.35% | 0.08 | 94 | 86 | 0.44 | 0.89 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 61.00 | 2.75 | 4.60 | 3.68 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.38 | 0.84 | 0.06 | -0.07 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 62.00 | 2.40 | 3.50 | 2.95 | 2.79 | +0.04 | +1.46% | 0.05 | 15 | 33 | 0.39 | 0.77 | 0.08 | -0.09 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 63.00 | 2.05 | 2.30 | 2.18 | 2.25 | +0.53 | +30.82% | 0.03 | 54 | 376 | 0.40 | 0.67 | 0.10 | -0.10 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 64.00 | 1.55 | 1.75 | 1.65 | 1.68 | +0.36 | +27.28% | 0.03 | 59 | 100 | 0.39 | 0.57 | 0.11 | -0.10 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 65.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.20 | +22.23% | 0.02 | 152 | 122 | 0.38 | 0.45 | 0.12 | -0.10 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 66.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.15 | +25.00% | 0.01 | 105 | 463 | 0.38 | 0.34 | 0.11 | -0.09 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 67.00 | 0.35 | 0.55 | 0.45 | 0.49 | +0.09 | +22.50% | 0.01 | 30 | 454 | 0.39 | 0.24 | 0.10 | -0.08 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 68.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.05 | +20.00% | 0.00 | 62 | 432 | 0.40 | 0.16 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 68.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 18 | 0.37 | 0.13 | 0.07 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 69.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | 0.11 | 0.06 | -0.05 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 69.50 | 0.05 | 0.25 | 0.15 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 1 | 0.40 | 0.09 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.02 | +18.19% | 0.00 | 17 | 193 | 0.43 | 0.07 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 70.50 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 21 | 0.45 | 0.05 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.51 | 0.04 | 0.03 | -0.02 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 71.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.03 | 0.02 | -0.02 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 74 | 0.42 | 0.03 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.84 | 0.01 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 148 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.94 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 84 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.67 | -0.01 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.02 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.16 | -76.19% | 0.00 | 2 | 116 | 0.45 | -0.04 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.23 | -65.72% | 0.00 | 4 | 16 | 0.46 | -0.07 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 46 | 87 | 0.43 | -0.11 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 61.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.34 | -53.97% | 0.01 | 22 | 53 | 0.42 | -0.16 | 0.06 | -0.07 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 62.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.43 | -47.78% | 0.01 | 32 | 91 | 0.40 | -0.23 | 0.08 | -0.09 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 63.00 | 0.70 | 1.20 | 0.95 | 0.75 | -0.42 | -35.90% | 0.02 | 727 | 139 | 0.39 | -0.33 | 0.10 | -0.10 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 64.00 | 1.00 | 1.20 | 1.10 | 1.12 | -0.58 | -34.12% | 0.02 | 826 | 86 | 0.37 | -0.43 | 0.11 | -0.10 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 65.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.63 | -28.26% | 0.02 | 669 | 159 | 0.37 | -0.55 | 0.12 | -0.10 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 66.00 | 2.20 | 2.35 | 2.28 | 2.19 | -0.90 | -29.13% | 0.03 | 113 | 46 | 0.38 | -0.66 | 0.11 | -0.09 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 67.00 | 2.00 | 3.10 | 2.55 | 2.76 | -1.09 | -28.32% | 0.04 | 14 | 70 | 0.38 | -0.76 | 0.10 | -0.08 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 68.00 | 3.60 | 4.00 | 3.80 | 3.73 | -0.72 | -16.18% | 0.06 | 24 | 49 | 0.36 | -0.84 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 68.50 | 4.10 | 5.40 | 4.75 | 4.20 | -1.11 | -20.91% | 0.07 | 2 | 2 | 0.46 | -0.87 | 0.07 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 69.00 | 4.40 | 5.70 | 5.05 | 4.53 | -1.88 | -29.33% | 0.07 | 1 | 34 | 0.54 | -0.89 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 69.50 | 3.90 | 6.60 | 5.25 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.79 | -0.91 | 0.05 | -0.04 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 70.00 | 4.10 | 7.00 | 5.55 | 5.49 | -2.11 | -27.77% | 0.08 | 10 | 55 | 0.69 | -0.93 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 70.50 | 4.30 | 7.50 | 5.90 | 6.18 | % | 0.08 | 2 | 0 | 0.76 | -0.95 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 71.00 | 5.30 | 8.10 | 6.70 | 6.58 | +2.09 | +46.55% | 0.09 | 1 | 4 | 0.72 | -0.96 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 71.50 | 5.50 | 8.50 | 7.00 | 7.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.25 | -0.97 | 0.02 | -0.02 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 72.00 | 7.40 | 7.80 | 7.60 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.87 | -0.97 | 0.02 | -0.02 | 7/11/2025 | 7/18/2025 3:59:51 PM EST |
| 73.00 | 8.40 | 8.90 | 8.65 | 7.58 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | -0.99 | 0.01 | -0.01 | 7/8/2025 | 7/18/2025 3:59:51 PM EST |
| 74.00 | 9.40 | 9.80 | 9.60 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 75.00 | 10.30 | 10.80 | 10.55 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.72 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:51 PM EST |
| 76.00 | 11.30 | 11.80 | 11.55 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 77.00 | 12.30 | 12.80 | 12.55 | 7.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:51 PM EST |
| 78.00 | 13.40 | 13.90 | 13.65 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 79.00 | 14.40 | 14.80 | 14.60 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 80.00 | 15.30 | 15.70 | 15.50 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 81.00 | 16.30 | 16.80 | 16.55 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 82.00 | 17.30 | 17.90 | 17.60 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 83.00 | 18.40 | 18.80 | 18.60 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 84.00 | 19.30 | 19.80 | 19.55 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 85.00 | 20.30 | 20.80 | 20.55 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 90.00 | 24.30 | 27.20 | 25.75 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 95.00 | 29.30 | 32.00 | 30.65 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST |