Options Chain for DUTCH BROS INC CL A (BROS)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
18.00 21.60 22.20 % 0 0 9.74 1.00 0.00 0.00 2/2/2023 8:59:57 PM
19.00 20.60 21.20 % 0 0 9.16 1.00 0.00 0.00 2/2/2023 8:59:57 PM
20.00 19.60 20.30 % 0 0 8.61 1.00 0.00 0.00 2/2/2023 8:59:57 PM
21.00 18.40 19.20 % 0 0 8.09 1.00 0.00 0.00 2/2/2023 8:59:57 PM
22.00 17.60 18.30 % 0 0 7.59 1.00 0.00 0.00 2/2/2023 8:59:57 PM
23.00 16.60 17.20 % 0 0 7.11 1.00 0.00 0.00 2/2/2023 8:59:57 PM
24.00 15.50 16.30 % 0 0 6.64 1.00 0.00 0.00 2/2/2023 8:59:57 PM
25.00 14.50 15.20 % 0 0 6.20 1.00 0.00 0.00 2/2/2023 8:59:57 PM
26.00 13.60 14.20 3.20 0.00 0.00% 0 0 5.77 1.00 0.00 0.00 1/4/2023 2/2/2023 8:59:57 PM
27.00 12.50 13.10 8.35 0.00 0.00% 0 0 5.36 1.00 0.00 0.00 1/11/2023 2/2/2023 8:59:57 PM
28.00 11.60 12.20 5.98 0.00 0.00% 0 4 4.95 1.00 0.00 0.00 1/20/2023 2/2/2023 8:59:57 PM
29.00 10.50 11.20 9.50 0.00 0.00% 0 1 4.56 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:57 PM
30.00 9.60 10.20 7.40 0.00 0.00% 0 12 3.81 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:57 PM
31.00 8.50 9.20 5.98 0.00 0.00% 0 16 3.80 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:57 PM
32.00 7.60 8.20 5.33 0.00 0.00% 0 82 3.43 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:57 PM
33.00 6.70 7.20 6.75 +2.60 +62.66% 4 84 3.07 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
34.00 5.70 6.30 3.20 0.00 0.00% 0 32 2.71 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:57 PM
35.00 4.70 5.20 5.48 +3.53 +181.03% 5 157 2.10 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
36.00 3.70 4.20 3.80 +0.68 +21.80% 13 134 1.98 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
37.00 2.75 3.40 3.32 +1.99 +149.63% 24 464 1.96 1.00 0.06 0.00 2/2/2023 2/2/2023 8:59:57 PM
38.00 1.80 2.30 2.00 +1.55 +344.45% 18 203 1.23 0.88 0.15 -0.14 2/2/2023 2/2/2023 8:59:57 PM
39.00 1.00 1.40 1.65 +1.10 +200.00% 58 244 0.79 0.73 0.24 -0.22 2/2/2023 2/2/2023 8:59:57 PM
40.00 0.40 0.70 0.60 +0.40 +200.00% 135 646 0.73 0.48 0.27 -0.25 2/2/2023 2/2/2023 8:59:57 PM
41.00 0.15 0.30 0.25 +0.19 +316.67% 106 65 0.75 0.23 0.19 -0.18 2/2/2023 2/2/2023 8:59:57 PM
42.00 0.05 0.20 0.10 +0.05 +100.00% 11 88 0.91 0.08 0.09 -0.09 2/2/2023 2/2/2023 8:59:57 PM
43.00 0.00 0.10 0.05 0.00 0.00% 1 40 1.13 0.02 0.03 -0.03 2/2/2023 2/2/2023 8:59:57 PM
44.00 0.00 0.75 % 0 0 2.61 0.00 0.01 -0.01 2/2/2023 8:59:57 PM
45.00 0.00 0.75 0.05 0.00 0.00% 0 1 2.92 0.00 0.00 0.00 1/17/2023 2/2/2023 8:59:57 PM
50.00 0.00 0.05 % 0 0 2.25 0.00 0.00 0.00 2/2/2023 8:59:57 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
18.00 0.00 0.75 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:57 PM
19.00 0.00 0.75 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:57 PM
20.00 0.00 0.75 0.20 0.00 0.00% 0 3 0.00 0.00 0.00 0.00 1/3/2023 2/2/2023 8:59:57 PM
21.00 0.00 0.75 0.03 0.00 0.00% 0 2 0.00 0.00 0.00 0.00 1/18/2023 2/2/2023 8:59:57 PM
22.00 0.00 0.05 0.10 0.00 0.00% 0 12 0.00 0.00 0.00 0.00 1/19/2023 2/2/2023 8:59:57 PM
23.00 0.00 0.05 0.17 0.00 0.00% 0 4 0.00 0.00 0.00 0.00 1/9/2023 2/2/2023 8:59:57 PM
24.00 0.00 0.05 0.09 0.00 0.00% 0 3 0.00 0.00 0.00 0.00 1/11/2023 2/2/2023 8:59:57 PM
25.00 0.00 0.05 0.02 0.00 0.00% 0 26 0.00 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:57 PM
26.00 0.00 0.05 0.04 0.00 0.00% 0 30 0.00 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:57 PM
27.00 0.00 0.05 0.05 0.00 0.00% 0 10 3.65 0.00 0.00 0.00 1/23/2023 2/2/2023 8:59:57 PM
28.00 0.00 0.75 0.10 0.00 0.00% 0 5 6.14 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:57 PM
29.00 0.00 0.75 0.10 0.00 0.00% 0 11 5.68 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:57 PM
30.00 0.00 0.05 0.03 0.00 0.00% 0 114 2.76 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:57 PM
31.00 0.00 0.75 0.10 0.00 0.00% 0 44 4.79 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:57 PM
32.00 0.00 0.10 0.03 -0.07 -70.00% 6 110 2.52 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
33.00 0.00 0.05 0.02 -0.08 -80.00% 5 79 1.94 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
34.00 0.00 0.75 0.03 0.00 0.00% 0 137 3.51 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:57 PM
35.00 0.00 0.05 0.03 -0.02 -40.00% 11 213 1.41 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
36.00 0.00 0.10 0.04 -0.08 -66.67% 115 171 1.34 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
37.00 0.00 0.10 0.05 -0.15 -75.00% 36 67 1.05 0.00 0.06 0.00 2/2/2023 2/2/2023 8:59:57 PM
38.00 0.05 0.15 0.12 -0.33 -73.34% 58 31 0.78 -0.12 0.15 -0.14 2/2/2023 2/2/2023 8:59:57 PM
39.00 0.25 0.45 0.30 -0.75 -71.43% 8 43 0.83 -0.27 0.24 -0.22 2/2/2023 2/2/2023 8:59:57 PM
40.00 0.45 0.90 0.75 -1.85 -71.16% 27 5 0.77 -0.52 0.27 -0.25 2/2/2023 2/2/2023 8:59:57 PM
41.00 1.05 1.65 3.80 0.00 0.00% 0 4 1.14 -0.77 0.19 -0.18 1/30/2023 2/2/2023 8:59:57 PM
42.00 1.80 2.90 % 0 0 1.72 -0.92 0.09 -0.09 2/2/2023 8:59:57 PM
43.00 2.80 3.80 % 0 0 2.06 -0.98 0.03 -0.03 2/2/2023 8:59:57 PM
44.00 3.80 5.30 % 0 0 0.00 -1.00 0.01 -0.01 2/2/2023 8:59:57 PM
45.00 4.70 5.40 % 0 0 0.00 -1.00 0.00 0.00 2/2/2023 8:59:57 PM
50.00 9.70 10.80 % 0 0 0.00 -1.00 0.00 0.00 2/2/2023 8:59:57 PM