Options Chain for DUTCH BROS INC CL A (BROS) - $62.04 as of 12/31/2025 2:04:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.50 | 28.20 | 26.35 | % | 0.75 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 40.00 | 19.70 | 23.20 | 21.45 | 21.47 | -3.52 | -14.09% | 0.54 | 1 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 41.00 | 19.40 | 22.00 | 20.70 | 20.57 | -2.55 | -11.03% | 0.50 | 4 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 42.00 | 18.60 | 20.50 | 19.55 | 19.60 | -1.59 | -7.51% | 0.47 | 5 | 33 | 4.83 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 43.00 | 17.80 | 19.50 | 18.65 | 18.65 | -1.28 | -6.43% | 0.43 | 3 | 33 | 4.61 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 44.00 | 16.90 | 17.60 | 17.25 | 17.73 | -1.30 | -6.84% | 0.39 | 3 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 45.00 | 14.50 | 16.50 | 15.50 | 16.68 | -2.31 | -12.17% | 0.34 | 2 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 46.00 | 14.20 | 15.70 | 14.95 | 15.17 | -2.93 | -16.19% | 0.33 | 1 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 47.00 | 13.30 | 14.90 | 14.10 | 14.27 | % | 0.30 | 1 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST | |
| 48.00 | 12.30 | 14.70 | 13.50 | % | 0.28 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 49.00 | 10.50 | 12.60 | 11.55 | % | 0.24 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 50.00 | 9.70 | 12.50 | 11.10 | 5.08 | 0.00 | 0.00% | 0.22 | 0 | 10 | 3.13 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 3:59:56 PM EST |
| 51.00 | 9.40 | 10.50 | 9.95 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:56 PM EST |
| 52.00 | 7.60 | 10.50 | 9.05 | 9.66 | -1.08 | -10.06% | 0.17 | 2 | 14 | 2.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 53.00 | 6.70 | 9.50 | 8.10 | 9.84 | 0.00 | 0.00% | 0.15 | 0 | 16 | 2.52 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 54.00 | 6.00 | 8.50 | 7.25 | 8.95 | 0.00 | 0.00% | 0.13 | 0 | 15 | 2.32 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 55.00 | 5.60 | 6.60 | 6.10 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 56.00 | 3.50 | 6.80 | 5.15 | 8.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 57.00 | 3.60 | 5.60 | 4.60 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.77 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 58.00 | 2.00 | 4.50 | 3.25 | 7.18 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.49 | 0.99 | 0.02 | -0.01 | 12/19/2025 | 12/31/2025 3:59:56 PM EST |
| 59.00 | 2.05 | 3.70 | 2.88 | 2.67 | -2.53 | -48.66% | 0.05 | 20 | 4 | 1.39 | 0.96 | 0.08 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 60.00 | 1.00 | 1.80 | 1.40 | 1.35 | -1.20 | -47.06% | 0.02 | 31 | 37 | 0.63 | 0.84 | 0.20 | -0.12 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 61.00 | 0.40 | 0.85 | 0.63 | 0.60 | -2.05 | -77.36% | 0.01 | 19 | 52 | 0.24 | 0.60 | 0.30 | -0.15 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 62.00 | 0.05 | 1.00 | 0.53 | 0.20 | -0.80 | -80.00% | 0.01 | 14 | 79 | 0.93 | 0.31 | 0.25 | -0.12 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.43 | -86.00% | 0.00 | 210 | 138 | 0.32 | 0.11 | 0.12 | -0.05 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.10 | -50.00% | 0.00 | 317 | 274 | 0.40 | 0.02 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 41 | 262 | 0.50 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 1,114 | 0.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 339 | 0.88 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 335 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 81 | 0.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.96 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.11 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.55 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.90 | 0.45 | 0.03 | -0.04 | -57.15% | 0.01 | 10 | 39 | 0.91 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.15 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.13 | +260.00% | 0.00 | 4 | 95 | 1.11 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | -0.01 | 0.02 | -0.01 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 60 | 86 | 0.50 | -0.04 | 0.08 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 60.00 | 0.05 | 0.55 | 0.30 | 0.16 | -0.16 | -50.00% | 0.01 | 74 | 654 | 0.42 | -0.16 | 0.20 | -0.12 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 61.00 | 0.20 | 0.70 | 0.45 | 0.55 | +0.20 | +57.15% | 0.01 | 41 | 87 | 0.33 | -0.40 | 0.30 | -0.15 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 62.00 | 0.75 | 1.50 | 1.13 | 1.24 | +0.46 | +58.98% | 0.02 | 37 | 785 | 0.56 | -0.69 | 0.25 | -0.12 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 63.00 | 1.70 | 2.25 | 1.98 | 1.93 | +0.53 | +37.86% | 0.03 | 34 | 202 | 0.59 | -0.89 | 0.12 | -0.05 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 64.00 | 2.45 | 3.40 | 2.93 | 3.10 | +1.05 | +51.22% | 0.05 | 32 | 147 | 0.86 | -0.98 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 65.00 | 2.30 | 5.70 | 4.00 | 3.90 | +1.91 | +95.98% | 0.06 | 11 | 34 | 1.91 | -1.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 66.00 | 3.00 | 6.80 | 4.90 | 3.41 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.08 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 67.00 | 4.30 | 7.80 | 6.05 | 2.78 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 68.00 | 5.40 | 8.80 | 7.10 | 3.46 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 69.00 | 6.10 | 9.80 | 7.95 | 4.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 70.00 | 7.40 | 10.80 | 9.10 | 9.96 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:56 PM EST |
| 71.00 | 8.40 | 11.80 | 10.10 | % | 0.14 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 72.00 | 9.40 | 12.80 | 11.10 | % | 0.15 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 73.00 | 10.20 | 13.80 | 12.00 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 74.00 | 11.00 | 14.80 | 12.90 | 10.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 75.00 | 12.40 | 15.80 | 14.10 | % | 0.19 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 76.00 | 13.10 | 16.80 | 14.95 | % | 0.20 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST |