Options Chain for DUTCH BROS INC CL A (BROS) - $28.59 as of 4/26/2024 9:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.10 | 8.90 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 21.00 | 6.00 | 9.80 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 22.00 | 6.60 | 8.40 | % | 0 | 0 | 1.80 | 0.96 | 0.02 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 5.50 | 6.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.93 | 0.03 | -0.02 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 24.00 | 4.80 | 5.10 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.89 | 0.04 | -0.02 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 3.90 | 4.20 | 4.10 | -0.30 | -6.82% | 30 | 18 | 0.63 | 0.84 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 26.00 | 3.10 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.76 | 0.07 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 27.00 | 2.45 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.68 | 0.08 | -0.04 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 1.85 | 2.10 | 2.14 | +0.09 | +4.39% | 8 | 95 | 0.60 | 0.59 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 29.00 | 1.45 | 1.60 | 1.55 | -0.15 | -8.83% | 100 | 157 | 0.62 | 0.50 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 1.05 | 1.10 | 1.10 | -0.05 | -4.35% | 162 | 389 | 0.59 | 0.40 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 31.00 | 0.75 | 0.85 | 0.76 | -0.09 | -10.59% | 109 | 300 | 0.61 | 0.31 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 32.00 | 0.50 | 0.55 | 0.55 | 0.00 | 0.00% | 6 | 904 | 0.59 | 0.24 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 0.30 | 0.40 | 0.37 | +0.02 | +5.72% | 8 | 353 | 0.58 | 0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 3 | 310 | 0.59 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.15 | 0.20 | 0.20 | +0.03 | +17.65% | 14 | 2,224 | 0.60 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 811 | 0.64 | 0.07 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 37.00 | 0.05 | 0.30 | 0.05 | -0.07 | -58.34% | 1 | 251 | 0.70 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.88 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 0.05 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 315 | 0.86 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | +0.10 | +200.00% | 1 | 161 | 0.83 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 41.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 568 | 0.85 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 6 | 539 | 0.87 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 5 | 261 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.01 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 22.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.04 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 23.00 | 0.10 | 0.20 | 0.14 | +0.02 | +16.67% | 10 | 65 | 0.65 | -0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 24.00 | 0.15 | 0.30 | 0.20 | -0.01 | -4.77% | 108 | 30 | 0.62 | -0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 0.35 | 0.40 | 0.30 | -0.08 | -21.06% | 110 | 104 | 0.61 | -0.16 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 26.00 | 0.55 | 0.70 | 0.60 | +0.05 | +9.10% | 11 | 249 | 0.62 | -0.24 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 27.00 | 0.85 | 1.10 | 0.90 | -0.05 | -5.27% | 128 | 411 | 0.63 | -0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 1.25 | 1.40 | 1.25 | 0.00 | 0.00% | 49 | 1,335 | 0.60 | -0.41 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 29.00 | 1.80 | 2.05 | 1.60 | -0.05 | -3.03% | 18 | 263 | 0.63 | -0.50 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 2.30 | 2.65 | 2.47 | +0.07 | +2.92% | 31 | 404 | 0.61 | -0.60 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 31.00 | 2.95 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 394 | 0.58 | -0.69 | 0.09 | -0.04 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 32.00 | 3.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 206 | 0.57 | -0.76 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 4.20 | 5.50 | 4.86 | 0.00 | 0.00% | 0 | 135 | 0.43 | -0.83 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 5.40 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 156 | 0.65 | -0.87 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 6.30 | 7.80 | 6.23 | -0.17 | -2.66% | 4 | 113 | 0.65 | -0.91 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.00 | 7.00 | 7.70 | 4.51 | 0.00 | 0.00% | 0 | 65 | 0.86 | -0.93 | 0.03 | -0.01 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 37.00 | 8.00 | 8.70 | 5.60 | 0.00 | 0.00% | 0 | 24 | 0.78 | -0.95 | 0.02 | -0.01 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 7.40 | 10.30 | 8.80 | 0.00 | 0.00% | 0 | 10 | 1.32 | -0.97 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 10.20 | 10.80 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 3/20/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 11.10 | 11.70 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 41.00 | 12.20 | 14.50 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 42.00 | 13.00 | 14.80 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 16.00 | 16.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 20.90 | 21.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |