Options Chain for DUTCH BROS INC CL A (BROS) - $30.60 as of 4/18/2024 12:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.20 | 18.50 | % | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 4/18/2024 11:59:00 AM EST | |||
| 15.00 | 15.70 | 16.00 | 16.80 | 0.00 | 0.00% | 0 | 7 | 7.42 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 11:59:00 AM EST |
| 16.00 | 14.70 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 11:59:00 AM EST | |||
| 17.50 | 13.20 | 13.50 | 14.50 | 0.00 | 0.00% | 0 | 4 | 6.01 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/18/2024 11:59:00 AM EST |
| 19.00 | 11.70 | 12.00 | 8.80 | 0.00 | 0.00% | 0 | 10 | 5.25 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 4/18/2024 11:59:00 AM EST |
| 20.00 | 10.70 | 11.00 | 15.50 | 0.00 | 0.00% | 0 | 12 | 8.44 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/18/2024 11:59:00 AM EST |
| 21.00 | 9.70 | 10.00 | 11.69 | 0.00 | 0.00% | 0 | 2 | 4.32 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 11:59:00 AM EST |
| 22.50 | 8.20 | 8.50 | 11.51 | 0.00 | 0.00% | 0 | 229 | 3.67 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 4/18/2024 11:59:00 AM EST |
| 24.00 | 6.70 | 7.00 | 9.40 | 0.00 | 0.00% | 0 | 10 | 3.05 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 4/18/2024 11:59:00 AM EST |
| 25.00 | 5.70 | 6.00 | 5.85 | +0.17 | +3.00% | 1 | 351 | 2.65 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 26.00 | 4.70 | 5.00 | 7.25 | 0.00 | 0.00% | 0 | 39 | 2.26 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/18/2024 11:59:00 AM EST |
| 27.50 | 3.20 | 3.50 | 3.11 | 0.00 | 0.00% | 0 | 163 | 1.68 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 11:59:00 AM EST |
| 29.00 | 1.70 | 2.00 | 1.50 | -1.93 | -56.27% | 1 | 129 | 3.50 | 0.98 | 0.05 | -0.03 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 30.00 | 0.80 | 1.00 | 1.00 | +0.08 | +8.70% | 43 | 2,472 | 0.66 | 0.83 | 0.28 | -0.11 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 31.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 13 | 49 | 0.49 | 0.44 | 0.46 | -0.15 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 34 | 1,651 | 0.68 | 0.03 | 0.08 | -0.02 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 34.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 2 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 16 | 2,538 | 1.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 36.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 11:59:00 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 767 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 11:59:00 AM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,292 | 2.40 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 11:59:00 AM EST |
| 42.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 103 | 2.85 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 11:59:00 AM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 420 | 3.25 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 11:59:00 AM 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 11:59:00 AM 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 11:59:00 AM EST |
| 15.00 | 0.00 | 0.80 | % | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 11:59:00 AM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 11:59:00 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 4/18/2024 11:59:00 AM EST |
| 19.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2,014 | 0.00 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/18/2024 11:59:00 AM EST |
| 20.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 134 | 6.40 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/18/2024 11:59:00 AM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 223 | 5.83 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/18/2024 11:59:00 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,471 | 2.96 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 11:59:00 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 61 | 2.44 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 11:59:00 AM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 511 | 2.10 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 11:59:00 AM EST |
| 26.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 170 | 1.77 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 11:59:00 AM EST |
| 27.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 280 | 1.28 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 11:59:00 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 802 | 0.95 | -0.02 | 0.05 | -0.03 | 4/17/2024 | 4/18/2024 11:59:00 AM EST |
| 30.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 18 | 786 | 0.50 | -0.17 | 0.28 | -0.11 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 31.00 | 0.35 | 0.50 | 0.40 | -0.35 | -46.67% | 29 | 102 | 0.49 | -0.56 | 0.46 | -0.15 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 32.50 | 1.55 | 1.75 | 1.66 | -0.12 | -6.75% | 23 | 1,537 | 0.83 | -0.97 | 0.08 | -0.02 | 4/18/2024 | 4/18/2024 11:59:00 AM EST |
| 34.00 | 3.00 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 11:59:00 AM EST |
| 35.00 | 4.00 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 37 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 11:59:00 AM EST |
| 36.00 | 5.00 | 5.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 11:59:00 AM EST | |||
| 37.50 | 6.50 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 11:59:00 AM EST |
| 40.00 | 9.00 | 9.30 | 9.20 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 11:59:00 AM EST |
| 42.50 | 11.50 | 11.80 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/18/2024 11:59:00 AM EST | |||
| 45.00 | 14.00 | 14.30 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 4/18/2024 11:59:00 AM EST | |||
| 50.00 | 18.70 | 19.90 | 17.20 | 0.00 | 0.00% | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 11:59:00 AM EST |