Options Chain for DUTCH BROS INC CL A (BROS) - $69.55 as of 5/30/2025 5:10:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 18.00 | 20.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 16.80 | 18.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 56.00 | 15.10 | 17.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 57.00 | 14.30 | 17.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 58.00 | 13.90 | 16.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 59.00 | 13.10 | 14.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 11.40 | 13.00 | 10.50 | 0.00 | 0.00% | 0 | 27 | 1.10 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 60.50 | 11.60 | 13.60 | 9.60 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 61.00 | 9.80 | 13.20 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 61.50 | 10.10 | 12.70 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 62.00 | 10.20 | 11.30 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 62.50 | 9.10 | 11.90 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 63.00 | 9.00 | 9.90 | 7.80 | % | 60 | 0 | 0.83 | 0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 63.50 | 8.40 | 9.80 | 6.70 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.97 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 64.00 | 8.20 | 9.20 | % | 0 | 0 | 0.98 | 0.96 | 0.02 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 64.50 | 6.80 | 9.20 | % | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 7.30 | 7.80 | 7.40 | % | 60 | 0 | 0.61 | 0.94 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 65.50 | 5.70 | 7.80 | % | 0 | 0 | 0.82 | 0.92 | 0.03 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 66.00 | 5.70 | 7.40 | 5.18 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.91 | 0.03 | -0.07 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 66.50 | 5.00 | 6.40 | % | 0 | 0 | 0.53 | 0.89 | 0.04 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 67.00 | 5.50 | 6.10 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.87 | 0.04 | -0.09 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 67.50 | 4.40 | 5.50 | 4.14 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.85 | 0.05 | -0.09 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 68.00 | 4.70 | 5.20 | 4.70 | +1.40 | +42.43% | 80 | 92 | 0.54 | 0.83 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 68.50 | 4.20 | 4.80 | 2.91 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.80 | 0.06 | -0.11 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 69.00 | 3.80 | 4.20 | 2.70 | -0.05 | -1.82% | 7 | 92 | 0.51 | 0.77 | 0.06 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 69.50 | 3.50 | 4.00 | 2.15 | -1.05 | -32.82% | 3 | 11 | 0.53 | 0.74 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 3.10 | 3.40 | 3.30 | +1.20 | +57.15% | 121 | 80 | 0.50 | 0.70 | 0.07 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.50 | 2.75 | 3.20 | 1.63 | -0.18 | -9.95% | 1 | 7 | 0.48 | 0.66 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 71.00 | 2.50 | 2.75 | 2.69 | +1.21 | +81.76% | 43 | 12 | 0.49 | 0.62 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 71.50 | 2.20 | 2.45 | 2.29 | +0.16 | +7.52% | 32 | 12 | 0.50 | 0.58 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 72.00 | 1.85 | 2.15 | 2.21 | +1.08 | +95.58% | 81 | 28 | 0.49 | 0.54 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 73.00 | 1.45 | 1.70 | 1.70 | +0.80 | +88.89% | 19 | 18 | 0.46 | 0.46 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 74.00 | 1.05 | 1.30 | 1.13 | +0.53 | +88.34% | 66 | 10 | 0.47 | 0.38 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.65 | 0.95 | 0.87 | +0.37 | +74.00% | 73 | 8 | 0.48 | 0.30 | 0.07 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 76.00 | 0.55 | 0.70 | 0.68 | +0.28 | +70.00% | 10 | 16 | 0.48 | 0.23 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 77.00 | 0.35 | 0.50 | % | 0 | 0 | 0.45 | 0.17 | 0.05 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 78.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 15 | 24 | 0.47 | 0.12 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 79.00 | 0.15 | 0.25 | 0.15 | +0.03 | +25.00% | 2 | 1 | 0.47 | 0.08 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 0.20 | 0.11 | % | 150 | 0 | 0.49 | 0.06 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 81.00 | 0.00 | 0.80 | % | 0 | 0 | 0.58 | 0.04 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 83.00 | 0.00 | 0.90 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 0.00 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | % | 5 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 56.00 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 60.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.78 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.35 | 0.07 | % | 4 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 61.50 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | -0.01 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.20 | 0.15 | -0.09 | -37.50% | 1 | 2 | 0.73 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.03 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 63.50 | 0.05 | 0.35 | % | 0 | 0 | 0.68 | -0.03 | 0.02 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.15 | 0.24 | -0.21 | -46.67% | 1 | 34 | 0.57 | -0.04 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 64.50 | 0.05 | 0.20 | % | 0 | 0 | 0.50 | -0.05 | 0.02 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.06 | 0.03 | -0.06 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 65.50 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.08 | 0.03 | -0.06 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 66.00 | 0.15 | 0.30 | 0.50 | -0.20 | -28.58% | 1 | 33 | 0.51 | -0.09 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 66.50 | 0.20 | 0.45 | 0.65 | -0.10 | -13.34% | 3 | 5 | 0.55 | -0.11 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 67.00 | 0.30 | 0.40 | 0.30 | -0.75 | -71.43% | 4 | 3 | 0.51 | -0.13 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 67.50 | 0.35 | 0.55 | 0.42 | -0.73 | -63.48% | 13 | 12 | 0.56 | -0.15 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 68.00 | 0.45 | 0.60 | 0.45 | -0.80 | -64.00% | 7 | 10 | 0.50 | -0.17 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 68.50 | 0.50 | 0.65 | 0.60 | -2.37 | -79.80% | 9 | 5 | 0.49 | -0.20 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 69.00 | 0.65 | 0.90 | 0.65 | % | 4 | 0 | 0.49 | -0.23 | 0.06 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 69.50 | 0.75 | 0.95 | 1.38 | % | 2 | 0 | 0.49 | -0.26 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 70.00 | 0.90 | 1.05 | 0.95 | -0.96 | -50.27% | 17 | 21 | 0.48 | -0.30 | 0.07 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.50 | 1.05 | 1.25 | 1.63 | -0.74 | -31.23% | 5 | 3 | 0.48 | -0.34 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 71.00 | 1.25 | 1.40 | 1.38 | % | 5 | 0 | 0.48 | -0.38 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 71.50 | 1.40 | 2.10 | 2.19 | % | 1 | 0 | 0.53 | -0.42 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 72.00 | 1.65 | 1.95 | 1.67 | % | 4 | 0 | 0.47 | -0.46 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 73.00 | 2.05 | 2.35 | % | 0 | 0 | 0.46 | -0.54 | 0.08 | -0.14 | 5/30/2025 3:59:52 PM EST | |||
| 74.00 | 2.60 | 3.60 | % | 0 | 0 | 0.54 | -0.62 | 0.08 | -0.13 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 3.20 | 3.70 | % | 0 | 0 | 0.43 | -0.70 | 0.07 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 76.00 | 4.00 | 4.50 | % | 0 | 0 | 0.44 | -0.77 | 0.06 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 77.00 | 4.70 | 5.30 | % | 0 | 0 | 0.40 | -0.83 | 0.05 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 78.00 | 5.60 | 6.20 | % | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 79.00 | 6.50 | 7.90 | % | 0 | 0 | 0.72 | -0.92 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 7.40 | 8.80 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 81.00 | 8.40 | 10.50 | % | 0 | 0 | 1.18 | -0.96 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 82.00 | 9.20 | 10.80 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 83.00 | 10.30 | 12.60 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST |