Options Chain for DUTCH BROS INC CL A (BROS) - $28.81 as of 4/24/2024 2:10:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.20 | 8.70 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 4/24/2024 12:58:57 PM EST | |||
| 21.00 | 7.40 | 7.70 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 4/24/2024 12:58:57 PM EST | |||
| 22.00 | 6.50 | 6.70 | % | 0 | 0 | 0.77 | 0.96 | 0.02 | -0.01 | 4/24/2024 12:58:57 PM EST | |||
| 23.00 | 5.50 | 5.80 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.93 | 0.03 | -0.02 | 4/19/2024 | 4/24/2024 12:58:57 PM EST |
| 24.00 | 4.60 | 4.90 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.89 | 0.05 | -0.02 | 4/2/2024 | 4/24/2024 12:58:57 PM EST |
| 25.00 | 3.80 | 4.00 | 4.40 | -0.20 | -4.35% | 1 | 18 | 0.61 | 0.83 | 0.06 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 26.00 | 3.00 | 3.20 | 3.10 | -0.60 | -16.22% | 2 | 2 | 0.58 | 0.76 | 0.08 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 27.00 | 2.40 | 2.50 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.67 | 0.09 | -0.03 | 4/22/2024 | 4/24/2024 12:58:57 PM EST |
| 28.00 | 1.80 | 1.90 | 1.85 | -0.50 | -21.28% | 1 | 41 | 0.57 | 0.57 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 29.00 | 1.35 | 1.40 | 1.35 | -0.50 | -27.03% | 70 | 36 | 0.55 | 0.48 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 30.00 | 0.95 | 1.00 | 0.95 | -0.40 | -29.63% | 45 | 315 | 0.56 | 0.38 | 0.10 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 31.00 | 0.65 | 0.75 | 0.70 | -0.20 | -22.23% | 21 | 252 | 0.55 | 0.30 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 32.00 | 0.45 | 0.50 | 0.42 | -0.18 | -30.00% | 16 | 903 | 0.56 | 0.22 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 33.00 | 0.30 | 0.35 | 0.30 | -0.15 | -33.34% | 11 | 350 | 0.56 | 0.17 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 34.00 | 0.20 | 0.25 | 0.22 | -0.08 | -26.67% | 3 | 302 | 0.57 | 0.13 | 0.05 | -0.02 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 35.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 25 | 2,225 | 0.59 | 0.09 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 36.00 | 0.10 | 0.15 | 0.14 | -0.01 | -6.67% | 1 | 804 | 0.60 | 0.07 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 37.00 | 0.10 | 0.45 | 0.12 | -0.02 | -14.29% | 1 | 252 | 0.78 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 38.00 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 50 | 156 | 0.64 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 39.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 315 | 0.85 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/24/2024 12:58:57 PM EST |
| 40.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 161 | 0.83 | 0.02 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 12:58:57 PM EST |
| 41.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 562 | 0.77 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 42.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 539 | 1.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 12:58:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 261 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 12:58:57 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.01 | 0.01 | -0.01 | 4/17/2024 | 4/24/2024 12:58:57 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 4/24/2024 12:58:57 PM EST | |||
| 22.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.04 | 0.02 | -0.01 | 4/19/2024 | 4/24/2024 12:58:57 PM EST |
| 23.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 1 | 64 | 0.59 | -0.07 | 0.03 | -0.02 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 24.00 | 0.20 | 0.25 | 0.22 | +0.02 | +10.00% | 14 | 7 | 0.60 | -0.11 | 0.05 | -0.02 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 25.00 | 0.35 | 0.40 | 0.38 | +0.08 | +26.67% | 72 | 30 | 0.57 | -0.17 | 0.06 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 26.00 | 0.60 | 0.65 | 0.60 | +0.10 | +20.00% | 26 | 229 | 0.57 | -0.24 | 0.08 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 27.00 | 0.90 | 1.00 | 0.98 | +0.23 | +30.67% | 73 | 350 | 0.57 | -0.33 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 28.00 | 1.35 | 1.45 | 1.35 | +0.15 | +12.50% | 6 | 1,326 | 0.57 | -0.43 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 29.00 | 1.85 | 1.95 | 1.95 | +0.37 | +23.42% | 3 | 262 | 0.57 | -0.52 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 30.00 | 2.45 | 2.55 | 2.55 | +0.55 | +27.50% | 8 | 405 | 0.57 | -0.62 | 0.10 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 31.00 | 3.10 | 3.30 | 2.90 | +0.31 | +11.97% | 7 | 394 | 0.54 | -0.70 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 32.00 | 3.80 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 210 | 0.62 | -0.78 | 0.07 | -0.03 | 4/23/2024 | 4/24/2024 12:58:57 PM EST |
| 33.00 | 4.70 | 4.90 | 4.91 | +1.19 | +31.99% | 1 | 136 | 0.56 | -0.83 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 34.00 | 5.60 | 5.80 | 5.80 | +1.90 | +48.72% | 1 | 157 | 0.48 | -0.87 | 0.05 | -0.02 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 35.00 | 6.50 | 6.80 | 6.40 | +1.60 | +33.34% | 8 | 109 | 0.69 | -0.91 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 12:58:57 PM EST |
| 36.00 | 7.30 | 7.70 | 4.51 | 0.00 | 0.00% | 0 | 65 | 0.67 | -0.93 | 0.03 | -0.01 | 4/12/2024 | 4/24/2024 12:58:57 PM EST |
| 37.00 | 8.50 | 8.70 | 5.60 | 0.00 | 0.00% | 0 | 24 | 0.81 | -0.96 | 0.02 | -0.01 | 4/2/2024 | 4/24/2024 12:58:57 PM EST |
| 38.00 | 9.40 | 9.70 | 8.80 | 0.00 | 0.00% | 0 | 23 | 0.78 | -0.96 | 0.02 | -0.01 | 4/22/2024 | 4/24/2024 12:58:57 PM EST |
| 39.00 | 10.40 | 10.70 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.98 | 0.01 | 0.00 | 3/20/2024 | 4/24/2024 12:58:57 PM EST |
| 40.00 | 11.20 | 11.70 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 4/4/2024 | 4/24/2024 12:58:57 PM EST |
| 41.00 | 12.20 | 12.70 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 4/24/2024 12:58:57 PM EST | |||
| 42.00 | 13.40 | 13.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:57 PM EST | |||
| 45.00 | 16.40 | 16.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:57 PM EST | |||
| 50.00 | 21.30 | 21.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:57 PM EST |