Options Chain for DUTCH BROS INC CL A (BROS) - $71.71 as of 9/4/2025 12:53:47 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 41.00 | 41.50 | 41.25 | 41.40 | % | 1.38 | 1 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST | |
35.00 | 36.00 | 36.50 | 36.25 | 36.45 | % | 1.04 | 1 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST | |
40.00 | 31.00 | 31.60 | 31.30 | 31.00 | 0.00 | 0.00% | 0.78 | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
45.00 | 26.30 | 26.60 | 26.45 | % | 0.59 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
47.00 | 24.10 | 24.60 | 24.35 | 24.12 | -0.41 | -1.68% | 0.52 | 1 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
48.00 | 23.00 | 23.60 | 23.30 | 23.17 | -0.41 | -1.74% | 0.49 | 1 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
49.00 | 22.00 | 22.50 | 22.25 | % | 0.45 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
50.00 | 21.00 | 21.60 | 21.30 | 22.80 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.95 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
51.00 | 20.00 | 20.60 | 20.30 | 21.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
52.00 | 19.30 | 19.80 | 19.55 | 19.43 | % | 0.38 | 1 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST | |
53.00 | 18.00 | 18.60 | 18.30 | 18.51 | +7.91 | +74.63% | 0.35 | 1 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
54.00 | 17.00 | 17.60 | 17.30 | 14.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 11:58:49 AM EST |
55.00 | 16.00 | 16.60 | 16.30 | 16.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 11:58:49 AM EST |
56.00 | 15.10 | 15.70 | 15.40 | % | 0.28 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
57.00 | 14.10 | 14.80 | 14.45 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:49 AM EST |
58.00 | 13.20 | 13.80 | 13.50 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:49 AM EST |
59.00 | 12.10 | 12.60 | 12.35 | 11.76 | 0.00 | 0.00% | 0.21 | 0 | 14 | 2.37 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:49 AM EST |
60.00 | 11.20 | 11.60 | 11.40 | 5.71 | 0.00 | 0.00% | 0.19 | 0 | 25 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:49 AM EST |
61.00 | 10.00 | 10.60 | 10.30 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 17 | 2.03 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:49 AM EST |
62.00 | 9.20 | 9.60 | 9.40 | 9.45 | 0.00 | 0.00% | 0.15 | 0 | 40 | 2.02 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:49 AM EST |
63.00 | 8.30 | 8.50 | 8.40 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 111 | 1.70 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:49 AM EST |
64.00 | 7.10 | 7.80 | 7.45 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:49 AM EST |
65.00 | 6.10 | 6.50 | 6.30 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 161 | 1.37 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
66.00 | 5.00 | 5.50 | 5.25 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 34 | 1.20 | 0.99 | 0.01 | -0.01 | 9/3/2025 | 9/4/2025 11:58:49 AM EST |
67.00 | 4.00 | 4.60 | 4.30 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.03 | 0.96 | 0.03 | -0.03 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
68.00 | 3.40 | 3.60 | 3.50 | 3.10 | -1.10 | -26.19% | 0.05 | 5 | 912 | 0.70 | 0.90 | 0.07 | -0.10 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
69.00 | 2.50 | 2.65 | 2.58 | 2.30 | -0.70 | -23.34% | 0.04 | 12 | 50 | 0.65 | 0.81 | 0.11 | -0.22 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
70.00 | 1.70 | 1.85 | 1.78 | 1.49 | -0.83 | -35.78% | 0.03 | 14 | 422 | 0.62 | 0.67 | 0.16 | -0.35 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
71.00 | 1.05 | 1.15 | 1.10 | 0.97 | -0.58 | -37.42% | 0.02 | 6 | 145 | 0.59 | 0.50 | 0.18 | -0.39 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
72.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.45 | -45.00% | 0.01 | 29 | 256 | 0.58 | 0.33 | 0.16 | -0.37 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
73.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.40 | -61.54% | 0.00 | 13 | 178 | 0.60 | 0.19 | 0.13 | -0.27 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
74.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 52 | 350 | 0.60 | 0.11 | 0.08 | -0.13 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
75.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 87 | 784 | 0.64 | 0.05 | 0.05 | -0.06 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
76.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 5 | 168 | 0.80 | 0.02 | 0.02 | -0.02 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
77.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 18 | 86 | 0.80 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
78.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.62 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
79.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:49 AM EST |
80.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 88 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
81.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
82.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
83.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
84.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:49 AM EST |
86.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
40.00 | 0.00 | 0.90 | 0.45 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/4/2025 11:58:49 AM EST |
45.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 11:58:49 AM EST |
47.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
48.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:49 AM EST |
49.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.29 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/4/2025 11:58:49 AM EST |
50.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.07 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 11:58:49 AM EST |
51.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:49 AM EST |
52.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:49 AM EST |
53.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:49 AM EST |
54.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 11:58:49 AM EST |
55.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.99 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:49 AM EST |
56.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.79 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:49 AM EST |
57.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.43 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:49 AM EST |
58.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:49 AM EST |
59.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:49 AM EST |
60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 85 | 1.52 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
61.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.77 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:49 AM EST |
62.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:49 AM EST |
63.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.37 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
64.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.21 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
65.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
66.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | -0.01 | 0.01 | -0.01 | 9/3/2025 | 9/4/2025 11:58:49 AM EST |
67.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 104 | 0.73 | -0.04 | 0.03 | -0.03 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
68.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 51 | 942 | 0.56 | -0.10 | 0.07 | -0.10 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
69.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.06 | -20.00% | 0.00 | 32 | 220 | 0.57 | -0.19 | 0.11 | -0.22 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
70.00 | 0.30 | 0.45 | 0.38 | 0.50 | +0.05 | +11.12% | 0.01 | 45 | 264 | 0.56 | -0.33 | 0.16 | -0.35 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
71.00 | 0.65 | 0.75 | 0.70 | 0.79 | +0.09 | +12.86% | 0.01 | 32 | 1,225 | 0.53 | -0.50 | 0.18 | -0.39 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
72.00 | 1.15 | 1.30 | 1.23 | 1.50 | +0.18 | +13.64% | 0.02 | 14 | 499 | 0.52 | -0.67 | 0.16 | -0.37 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
73.00 | 1.85 | 2.00 | 1.93 | 2.16 | +0.21 | +10.77% | 0.03 | 1 | 179 | 0.48 | -0.81 | 0.13 | -0.27 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
74.00 | 2.70 | 2.95 | 2.83 | 3.35 | +0.44 | +15.12% | 0.04 | 12 | 451 | 0.45 | -0.89 | 0.08 | -0.13 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
75.00 | 3.60 | 4.00 | 3.80 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.90 | -0.95 | 0.05 | -0.06 | 9/2/2025 | 9/4/2025 11:58:49 AM EST |
76.00 | 4.40 | 5.00 | 4.70 | % | 0.06 | 0 | 0 | 0.92 | -0.98 | 0.02 | -0.02 | 9/4/2025 11:58:49 AM EST | |||
77.00 | 5.20 | 6.00 | 5.60 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.04 | -0.99 | 0.01 | -0.01 | 8/28/2025 | 9/4/2025 11:58:49 AM EST |
78.00 | 6.20 | 6.90 | 6.55 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:49 AM EST |
79.00 | 7.20 | 8.00 | 7.60 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:49 AM EST |
80.00 | 8.20 | 10.00 | 9.10 | % | 0.11 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
81.00 | 8.60 | 11.10 | 9.85 | % | 0.12 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
82.00 | 10.10 | 11.20 | 10.65 | % | 0.13 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
83.00 | 11.50 | 12.00 | 11.75 | % | 0.14 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
84.00 | 12.50 | 13.00 | 12.75 | % | 0.15 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
85.00 | 13.50 | 13.90 | 13.70 | 13.54 | +1.21 | +9.82% | 0.16 | 2 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
86.00 | 14.20 | 14.90 | 14.55 | 14.45 | +1.17 | +8.81% | 0.17 | 2 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST |
90.00 | 18.20 | 18.80 | 18.50 | 18.58 | % | 0.21 | 2 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST | |
95.00 | 23.30 | 23.90 | 23.60 | 23.48 | % | 0.25 | 2 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:49 AM EST | |
100.00 | 28.20 | 28.80 | 28.50 | % | 0.28 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST | |||
105.00 | 33.20 | 34.00 | 33.60 | % | 0.32 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:49 AM EST |