Options Chain for DUTCH BROS INC CL A (BROS) - $66.25 as of 6/18/2026 4:15:11 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 | 39.40 | 42.50 | 40.95 | % | 1.36 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 35.00 | 34.40 | 37.50 | 35.95 | % | 1.03 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 39.00 | 30.40 | 33.50 | 31.95 | % | 0.82 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 40.00 | 29.20 | 32.50 | 30.85 | % | 0.77 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 41.00 | 28.40 | 31.50 | 29.95 | % | 0.73 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 42.00 | 27.40 | 30.50 | 28.95 | % | 0.69 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 43.00 | 26.40 | 29.50 | 27.95 | % | 0.65 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 44.00 | 24.90 | 28.50 | 26.70 | % | 0.61 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 45.00 | 24.20 | 27.50 | 25.85 | % | 0.57 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 46.00 | 23.40 | 26.50 | 24.95 | 6.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 3:59:59 PM EST |
| 47.00 | 22.60 | 24.90 | 23.75 | 7.30 | 0.00 | 0.00% | 0.51 | 0 | 17 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 3:59:59 PM EST |
| 48.00 | 21.60 | 24.50 | 23.05 | 10.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:59 PM EST |
| 48.50 | 21.10 | 24.00 | 22.55 | % | 0.46 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 49.00 | 20.60 | 23.50 | 22.05 | % | 0.45 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 49.50 | 20.60 | 23.00 | 21.80 | 22.53 | % | 0.44 | 2 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 50.00 | 19.60 | 22.50 | 21.05 | 16.20 | 0.00 | 0.00% | 0.42 | 0 | 59 | 2.38 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 51.00 | 18.40 | 21.60 | 20.00 | 6.95 | 0.00 | 0.00% | 0.39 | 0 | 11 | 2.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 52.00 | 17.40 | 20.50 | 18.95 | 5.54 | 0.00 | 0.00% | 0.36 | 0 | 61 | 2.19 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 53.00 | 16.60 | 19.50 | 18.05 | 13.82 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 54.00 | 15.60 | 18.50 | 17.05 | 12.94 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 55.00 | 14.70 | 16.50 | 15.60 | 15.88 | +3.43 | +27.55% | 0.28 | 30 | 46 | 1.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 56.00 | 14.20 | 15.90 | 15.05 | 16.00 | +4.59 | +40.23% | 0.27 | 7 | 55 | 1.56 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 57.00 | 12.60 | 14.90 | 13.75 | 14.30 | +5.10 | +55.44% | 0.24 | 6 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 58.00 | 12.20 | 14.40 | 13.30 | 13.45 | +4.15 | +44.63% | 0.23 | 1 | 175 | 1.59 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 59.00 | 10.70 | 13.50 | 12.10 | 10.69 | +2.19 | +25.77% | 0.21 | 1 | 36 | 1.54 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 60.00 | 10.20 | 11.50 | 10.85 | 11.17 | +4.55 | +68.74% | 0.18 | 17 | 139 | 1.06 | 0.98 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 61.00 | 9.20 | 10.30 | 9.75 | 10.00 | +3.81 | +61.56% | 0.16 | 6 | 51 | 0.90 | 0.97 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 62.00 | 8.40 | 10.60 | 9.50 | 5.07 | 0.00 | 0.00% | 0.15 | 0 | 82 | 1.31 | 0.96 | 0.02 | -0.03 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 63.00 | 7.30 | 9.60 | 8.45 | 9.00 | +3.55 | +65.14% | 0.13 | 9 | 43 | 1.21 | 0.93 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 64.00 | 6.40 | 8.00 | 7.20 | 6.70 | +2.54 | +61.06% | 0.11 | 10 | 29 | 0.93 | 0.91 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 65.00 | 5.60 | 6.30 | 5.95 | 6.05 | +2.77 | +84.46% | 0.09 | 37 | 125 | 0.61 | 0.88 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 66.00 | 4.70 | 6.40 | 5.55 | 5.34 | +2.71 | +103.05% | 0.08 | 3 | 18 | 0.88 | 0.84 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 67.00 | 3.80 | 5.40 | 4.60 | 4.90 | +3.55 | +262.97% | 0.07 | 19 | 39 | 0.53 | 0.79 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 68.00 | 3.20 | 4.00 | 3.60 | 3.50 | +2.00 | +133.34% | 0.05 | 33 | 31 | 0.48 | 0.73 | 0.07 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 69.00 | 2.55 | 3.20 | 2.88 | 3.00 | +1.86 | +163.16% | 0.04 | 91 | 18 | 0.47 | 0.65 | 0.08 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 70.00 | 2.00 | 2.60 | 2.30 | 2.33 | +1.42 | +156.05% | 0.03 | 181 | 92 | 0.47 | 0.57 | 0.09 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 71.00 | 1.45 | 2.10 | 1.78 | 1.90 | +1.30 | +216.67% | 0.03 | 99 | 38 | 0.46 | 0.48 | 0.09 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 72.00 | 1.10 | 1.60 | 1.35 | 1.32 | +0.98 | +288.24% | 0.02 | 343 | 41 | 0.46 | 0.40 | 0.08 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 73.00 | 0.70 | 1.25 | 0.98 | 1.15 | +0.79 | +219.45% | 0.01 | 85 | 1 | 0.45 | 0.32 | 0.08 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 74.00 | 0.55 | 1.75 | 1.15 | 0.75 | % | 0.02 | 35 | 0 | 0.58 | 0.26 | 0.07 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 75.00 | 0.35 | 0.65 | 0.50 | 0.60 | +0.34 | +130.77% | 0.01 | 64 | 27 | 0.45 | 0.21 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 76.00 | 0.30 | 0.50 | 0.40 | 0.35 | % | 0.01 | 39 | 0 | 0.47 | 0.16 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 77.00 | 0.20 | 0.35 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | 0.13 | 0.04 | -0.07 | 6/18/2026 3:59:59 PM EST | |||
| 78.00 | 0.15 | 0.40 | 0.28 | 0.27 | % | 0.00 | 4 | 0 | 0.58 | 0.09 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 79.00 | 0.10 | 0.25 | 0.18 | 0.37 | % | 0.00 | 30 | 0 | 0.52 | 0.08 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.20 | % | 0.00 | 7 | 0 | 0.53 | 0.06 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.31 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.20 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 1.50 | 0.75 | 1.01 | +0.93 | +1,162.50% | 0.02 | 1 | 26 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 1.50 | 0.75 | 1.09 | % | 0.02 | 1 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 49.00 | 0.00 | 0.20 | 0.10 | 2.15 | +1.70 | +377.78% | 0.00 | 1 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 49.50 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.25 | -83.34% | 0.00 | 56 | 280 | 0.70 | -0.02 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | -0.03 | 0.01 | -0.02 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.33 | -86.85% | 0.00 | 1 | 2 | 0.58 | -0.04 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 63.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.62 | -80.52% | 0.00 | 12 | 48 | 0.47 | -0.07 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 64.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.78 | -84.79% | 0.00 | 35 | 16 | 0.49 | -0.09 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 0.33 | -0.86 | -72.27% | 0.01 | 3 | 80 | 0.51 | -0.12 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 66.00 | 0.30 | 0.65 | 0.48 | 0.35 | -1.19 | -77.28% | 0.01 | 115 | 13 | 0.49 | -0.16 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 67.00 | 0.45 | 0.70 | 0.58 | 0.63 | -1.27 | -66.85% | 0.01 | 11 | 22 | 0.46 | -0.21 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 68.00 | 0.75 | 1.05 | 0.90 | 0.77 | -1.63 | -67.92% | 0.01 | 46 | 20 | 0.48 | -0.27 | 0.07 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 69.00 | 0.90 | 1.40 | 1.15 | 1.16 | -3.10 | -72.77% | 0.02 | 53 | 1 | 0.45 | -0.35 | 0.08 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 70.00 | 1.20 | 1.90 | 1.55 | 1.48 | -1.72 | -53.75% | 0.02 | 47 | 34 | 0.45 | -0.43 | 0.09 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 71.00 | 1.80 | 2.45 | 2.13 | 2.12 | -1.97 | -48.17% | 0.03 | 64 | 50 | 0.47 | -0.52 | 0.09 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 72.00 | 2.35 | 3.00 | 2.68 | 2.67 | % | 0.04 | 4 | 0 | 0.46 | -0.60 | 0.08 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 73.00 | 2.85 | 3.60 | 3.23 | % | 0.04 | 0 | 0 | 0.43 | -0.68 | 0.08 | -0.11 | 6/18/2026 3:59:59 PM EST | |||
| 74.00 | 3.60 | 4.40 | 4.00 | % | 0.05 | 0 | 0 | 0.43 | -0.74 | 0.07 | -0.10 | 6/18/2026 3:59:59 PM EST | |||
| 75.00 | 4.20 | 5.20 | 4.70 | % | 0.06 | 0 | 0 | 0.58 | -0.79 | 0.06 | -0.09 | 6/18/2026 3:59:59 PM EST | |||
| 76.00 | 4.70 | 6.40 | 5.55 | % | 0.07 | 0 | 0 | 0.71 | -0.84 | 0.05 | -0.08 | 6/18/2026 3:59:59 PM EST | |||
| 77.00 | 5.60 | 7.80 | 6.70 | % | 0.09 | 0 | 0 | 0.89 | -0.87 | 0.04 | -0.07 | 6/18/2026 3:59:59 PM EST | |||
| 78.00 | 6.50 | 8.90 | 7.70 | % | 0.10 | 0 | 0 | 0.99 | -0.91 | 0.03 | -0.05 | 6/18/2026 3:59:59 PM EST | |||
| 79.00 | 7.50 | 9.80 | 8.65 | % | 0.11 | 0 | 0 | 1.02 | -0.92 | 0.03 | -0.05 | 6/18/2026 3:59:59 PM EST | |||
| 80.00 | 8.40 | 10.60 | 9.50 | % | 0.12 | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.04 | 6/18/2026 3:59:59 PM EST |