Options Chain for DUTCH BROS INC CL A (BROS) - $30.17 as of 4/18/2024 8:57:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.00 | 19.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:44 PM EST | |||
| 15.00 | 13.40 | 17.50 | 16.80 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:44 PM EST |
| 16.00 | 14.00 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:44 PM EST | |||
| 17.50 | 10.60 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 4 | 6.84 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:44 PM EST |
| 19.00 | 11.00 | 12.70 | 8.80 | 0.00 | 0.00% | 0 | 10 | 5.96 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/18/2024 3:59:44 PM EST |
| 20.00 | 8.30 | 11.90 | 15.50 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:44 PM EST |
| 21.00 | 8.80 | 11.30 | 11.69 | 0.00 | 0.00% | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:44 PM EST |
| 22.50 | 5.60 | 7.80 | 11.51 | 0.00 | 0.00% | 0 | 229 | 4.13 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 3:59:44 PM EST |
| 24.00 | 5.70 | 8.30 | 9.40 | 0.00 | 0.00% | 0 | 10 | 3.41 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:44 PM EST |
| 25.00 | 5.00 | 7.30 | 5.85 | +0.17 | +3.00% | 1 | 351 | 4.12 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 26.00 | 4.10 | 6.30 | 7.25 | 0.00 | 0.00% | 0 | 39 | 2.47 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:44 PM EST |
| 27.50 | 2.00 | 4.60 | 2.90 | -0.21 | -6.76% | 5 | 163 | 2.27 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 29.00 | 1.15 | 1.85 | 1.35 | -2.08 | -60.65% | 10 | 129 | 1.89 | 0.92 | 0.17 | -0.07 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | -0.49 | -53.27% | 140 | 2,472 | 0.53 | 0.58 | 0.47 | -0.16 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 31.00 | 0.00 | 0.15 | 0.10 | -0.20 | -66.67% | 17 | 49 | 0.70 | 0.15 | 0.30 | -0.10 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 36 | 1,651 | 0.97 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 34.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 2 | 55 | 1.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 17 | 2,538 | 1.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 36.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.41 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:44 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 767 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,292 | 2.77 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:44 PM EST |
| 42.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 103 | 3.26 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 420 | 3.69 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:44 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/18/2024 3:59:44 PM EST |
| 15.00 | 0.00 | 0.80 | % | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:44 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:44 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 3:59:44 PM EST |
| 19.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2,014 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/18/2024 3:59:44 PM EST |
| 20.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:44 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 223 | 6.05 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 3:59:44 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,471 | 3.01 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:44 PM EST |
| 24.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 61 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:44 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 511 | 4.43 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:44 PM EST |
| 26.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 170 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:44 PM EST |
| 27.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 280 | 1.17 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:44 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 802 | 0.76 | -0.08 | 0.17 | -0.07 | 4/17/2024 | 4/18/2024 3:59:44 PM EST |
| 30.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 139 | 786 | 0.56 | -0.42 | 0.47 | -0.16 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 31.00 | 0.75 | 0.95 | 0.55 | -0.20 | -26.67% | 46 | 102 | 0.64 | -0.85 | 0.30 | -0.10 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 32.50 | 0.20 | 2.70 | 2.30 | +0.52 | +29.22% | 59 | 1,537 | 3.60 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:44 PM EST |
| 34.00 | 2.40 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:44 PM EST |
| 35.00 | 2.75 | 6.30 | 4.40 | 0.00 | 0.00% | 0 | 37 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:44 PM EST |
| 36.00 | 4.30 | 6.20 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:44 PM EST | |||
| 37.50 | 7.10 | 8.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:44 PM EST |
| 40.00 | 8.00 | 12.00 | 9.20 | 0.00 | 0.00% | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:44 PM EST |
| 42.50 | 10.20 | 14.50 | % | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:44 PM EST | |||
| 45.00 | 14.40 | 17.00 | % | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:44 PM EST | |||
| 50.00 | 18.00 | 22.50 | 17.20 | 0.00 | 0.00% | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:44 PM EST |