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 |