Options Chain for DUTCH BROS INC CL A (BROS) - $64.38 as of 12/23/2025 2:45:05 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 | 26.70 | 30.50 | 28.60 | % | 0.82 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 40.00 | 22.00 | 24.70 | 23.35 | % | 0.58 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 41.00 | 21.00 | 23.40 | 22.20 | 22.13 | % | 0.54 | 1 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST | |
| 42.00 | 20.00 | 22.40 | 21.20 | 21.22 | -1.83 | -7.94% | 0.50 | 1 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 43.00 | 19.00 | 21.60 | 20.30 | 22.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 44.00 | 18.40 | 20.30 | 19.35 | 19.36 | % | 0.44 | 2 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST | |
| 45.00 | 17.50 | 19.40 | 18.45 | 18.45 | % | 0.41 | 2 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST | |
| 46.00 | 16.60 | 18.60 | 17.60 | 18.62 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:58 PM EST |
| 47.00 | 15.00 | 17.60 | 16.30 | % | 0.35 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 48.00 | 13.90 | 16.60 | 15.25 | % | 0.32 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 49.00 | 13.00 | 15.60 | 14.30 | % | 0.29 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 50.00 | 12.00 | 14.50 | 13.25 | 15.10 | 0.00 | 0.00% | 0.27 | 0 | 16 | 2.34 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:58 PM EST |
| 51.00 | 11.10 | 13.50 | 12.30 | 13.24 | 0.00 | 0.00% | 0.24 | 0 | 303 | 2.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 52.00 | 10.20 | 12.10 | 11.15 | 11.19 | -1.56 | -12.24% | 0.21 | 2 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 53.00 | 9.00 | 11.50 | 10.25 | 12.23 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:58 PM EST |
| 54.00 | 9.50 | 10.00 | 9.75 | 9.50 | -0.85 | -8.22% | 0.18 | 1 | 92 | 1.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 55.00 | 7.90 | 9.10 | 8.50 | 8.93 | -0.62 | -6.50% | 0.15 | 20 | 51 | 1.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 56.00 | 6.10 | 8.50 | 7.30 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.51 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 57.00 | 5.10 | 7.50 | 6.30 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.37 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 58.00 | 4.10 | 6.30 | 5.20 | 6.64 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.11 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 59.00 | 3.20 | 5.00 | 4.10 | 5.41 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 60.00 | 3.50 | 4.00 | 3.75 | 3.80 | -0.56 | -12.85% | 0.06 | 24 | 159 | 0.64 | 0.97 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 61.00 | 2.35 | 3.10 | 2.73 | 2.72 | -0.62 | -18.57% | 0.04 | 34 | 288 | 0.59 | 0.91 | 0.08 | -0.05 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 62.00 | 1.65 | 2.30 | 1.98 | 1.27 | -1.35 | -51.53% | 0.03 | 5 | 121 | 0.55 | 0.81 | 0.14 | -0.08 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 63.00 | 0.95 | 1.35 | 1.15 | 1.05 | -0.55 | -34.38% | 0.02 | 48 | 192 | 0.32 | 0.64 | 0.19 | -0.11 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 64.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.35 | -35.00% | 0.01 | 142 | 230 | 0.33 | 0.44 | 0.20 | -0.12 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 65.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.35 | -53.85% | 0.00 | 95 | 596 | 0.33 | 0.26 | 0.16 | -0.10 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 66.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 33 | 331 | 0.33 | 0.13 | 0.11 | -0.07 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 225 | 0.35 | 0.06 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 113 | 0.42 | 0.02 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.57 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.26 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:58 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 74.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:58 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 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 | 2.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:58 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 12:58:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:58 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:58 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:58:58 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:58 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:58 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:58 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:58 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.95 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:58 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.47 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:58 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 66 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.52 | -0.03 | 0.04 | -0.02 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.02 | +18.19% | 0.00 | 111 | 223 | 0.35 | -0.09 | 0.08 | -0.05 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 62.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 160 | 123 | 0.36 | -0.19 | 0.14 | -0.08 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 63.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.03 | +7.15% | 0.01 | 16 | 63 | 0.32 | -0.36 | 0.19 | -0.11 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 64.00 | 0.75 | 0.95 | 0.85 | 1.04 | +0.29 | +38.67% | 0.01 | 14 | 229 | 0.33 | -0.56 | 0.20 | -0.12 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 65.00 | 1.35 | 2.10 | 1.73 | 2.20 | +1.15 | +109.53% | 0.03 | 32 | 82 | 0.42 | -0.74 | 0.16 | -0.10 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 66.00 | 2.05 | 4.00 | 3.03 | 2.60 | +0.93 | +55.69% | 0.05 | 1 | 14 | 1.12 | -0.87 | 0.11 | -0.07 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 67.00 | 2.65 | 4.60 | 3.63 | 3.22 | +0.42 | +15.00% | 0.05 | 30 | 3 | 1.13 | -0.94 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 68.00 | 3.70 | 4.50 | 4.10 | 4.20 | +0.35 | +9.10% | 0.06 | 3 | 3 | 0.58 | -0.98 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 69.00 | 4.50 | 7.00 | 5.75 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.54 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 70.00 | 5.40 | 8.00 | 6.70 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.66 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 71.00 | 6.40 | 9.10 | 7.75 | % | 0.11 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 72.00 | 8.00 | 9.90 | 8.95 | 7.24 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.84 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:58 PM EST |
| 73.00 | 8.40 | 11.00 | 9.70 | % | 0.13 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 74.00 | 9.40 | 12.00 | 10.70 | % | 0.14 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 75.00 | 10.40 | 13.00 | 11.70 | % | 0.16 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 76.00 | 11.40 | 14.00 | 12.70 | % | 0.17 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST |