NYSE | Consumer Discretionary | Restaurants & Bars

Dutch Bros Inc. (BROS)

LAST (11 Apr)

57.61

+0.62 (+1.09%)

MARKET CAP

7.201 B

VOLUME

2,265,517

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
BROS250417C00019000	2025-04-04 9:20:14 AM EDT	19	36.60	33	40.50	33	38.55	2	5	86.67%	1.00	-0.0022	0.00	0.00	0.0031
BROS250417C00020000	2025-04-03 9:46:19 AM EDT	20	35.60	33	39.50	33	37.55	1	6	86.67%	1.00	-0.0023	0.00	0.00	0.0033
BROS250417C00021000	2024-11-07 4:40:38 AM EDT	21	34.60	33	38.50	33	36.55	1	1	86.67%	1.00	-0.0024	0.00	0.00	0.0034
BROS250417C00022000	2024-11-11 10:21:27 AM EDT	22	33.80	37	37.50	33	35.65	10	15	86.67%	1.00	-0.0025	0.00	0.00	0.0036
BROS250417C00023000	-	23	33.10	37	36.40	33	34.75	-	6	86.67%	1.00	-0.0027	0.00	0.00	0.0038
BROS250417C00024000	2025-03-10 7:36:28 AM EDT	24	31.70	38	35.40	33	33.55	1	2	86.67%	1.00	-0.0028	0.00	0.00	0.0039
BROS250417C00025000	2024-12-09 7:00:09 AM EDT	25	30.90	44	34.40	33	32.65	1	24	86.67%	1.00	-0.0029	0.00	0.00	0.0041
BROS250417C00026000	-	26	29.60	33	33.40	33	31.50	-	1	86.67%	1.00	-0.0030	0.00	0.00	0.0043
BROS250417C00027000	2024-10-08 7:53:44 AM EDT	27	28.60	38	32.40	33	30.50	1	1	86.67%	1.00	-0.0031	0.00	0.00	0.0044
BROS250417C00028000	2025-04-04 11:54:59 AM EDT	28	28.10	33	31.40	33	29.75	1	13	86.67%	1.00	-0.0032	0.00	0.00	0.0046
BROS250417C00029000	2024-11-14 8:32:45 AM EDT	29	27.10	38	30.40	33	28.75	2	3	86.67%	1.00	-0.0033	0.00	0.00	0.0048
BROS250417C00030000	2025-04-11 10:57:56 AM EDT	30	26.00	108	29.30	32	27.65	2	238	86.67%	1.00	-0.0035	0.00	0.00	0.0049
BROS250417C00031000	2025-04-04 6:45:37 AM EDT	31	25.20	37	27.10	10	26.15	1	6	86.67%	1.00	-0.0036	0.00	0.00	0.0051
BROS250417C00032000	2025-04-04 11:54:59 AM EDT	32	25.00	32	26.90	38	25.95	8	27	86.67%	1.00	-0.0037	0.00	0.00	0.0053
BROS250417C00033000	2025-04-04 6:46:33 AM EDT	33	24.20	10	25.00	6	24.60	1	65	86.67%	1.00	-0.0038	0.00	0.00	0.0054
BROS250417C00034000	2025-04-09 9:18:43 AM EDT	34	23.20	13	24.10	17	23.65	1	169	86.67%	1.00	-0.0039	0.00	0.00	0.0056
BROS250417C00035000	2025-04-10 9:04:01 AM EDT	35	22.20	8	23.00	17	22.60	4	182	86.67%	1.00	-0.0040	0.00	0.00	0.0057
BROS250417C00036000	2025-03-24 7:30:52 AM EDT	36	21.40	10	22.00	11	21.70	2	85	86.67%	1.00	-0.0042	0.00	0.00	0.0059
BROS250417C00037000	2025-03-20 6:05:42 AM EDT	37	20.20	8	21.00	10	20.60	1	187	86.67%	1.00	-0.0043	0.00	0.00	0.0061
BROS250417C00038000	2025-04-11 7:55:48 AM EDT	38	18.50	25	21.40	9	19.95	1	42	86.67%	0.9999	-0.0045	0.00	0.00	0.0062
BROS250417C00039000	2025-04-02 11:25:25 AM EDT	39	17.60	26	20.40	42	19.00	1	123	86.67%	0.9998	-0.0049	0.0001	0.00	0.0064
BROS250417C00040000	2025-04-10 9:00:04 AM EDT	40	16.50	34	19.00	15	17.75	3	206	86.67%	0.9996	-0.0054	0.0002	0.0001	0.0066
BROS250417C00041000	2025-04-08 7:11:32 AM EDT	41	15.60	14	18.00	9	16.80	1	33	86.67%	0.9991	-0.0064	0.0005	0.0002	0.0067
BROS250417C00042000	2025-04-10 11:26:55 AM EDT	42	14.90	11	17.00	32	15.95	6	45	86.67%	0.9982	-0.0080	0.0009	0.0004	0.0069
BROS250417C00043000	2025-04-10 6:02:01 AM EDT	43	13.60	15	15.90	31	14.75	1	38	86.67%	0.9965	-0.0106	0.0017	0.0008	0.0070
BROS250417C00044000	2025-04-07 9:00:04 AM EDT	44	13.00	13	14.50	14	13.75	2	147	86.67%	0.9936	-0.0147	0.0028	0.0013	0.0072
BROS250417C00045000	2025-04-11 6:03:44 AM EDT	45	12.40	30	13.60	57	13.00	1	672	86.67%	0.9888	-0.0208	0.0046	0.0022	0.0073
BROS250417C00046000	2025-04-08 9:35:18 AM EDT	46	10.60	21	13.70	20	12.15	1	15	86.67%	0.9816	-0.0293	0.0071	0.0033	0.0074
BROS250417C00047000	2025-04-09 11:54:15 AM EDT	47	10.10	27	11.20	7	10.65	1	41	86.67%	0.9709	-0.0407	0.0104	0.0049	0.0074
BROS250417C00048000	2025-04-11 11:50:00 AM EDT	48	9.00	25	10.80	29	9.90	4	34	86.67%	0.9558	-0.0551	0.0146	0.0069	0.0074
BROS250417C00049000	2025-04-11 10:30:38 AM EDT	49	8.90	10	9.40	12	9.15	12	67	86.67%	0.9356	-0.0724	0.0197	0.0093	0.0074
BROS250417C00050000	2025-04-11 9:19:42 AM EDT	50	8.00	17	8.40	31	8.20	12	565	86.67%	0.9093	-0.0922	0.0255	0.0121	0.0073
BROS250417C00052500	2025-04-11 7:59:36 AM EDT	52.5	5.90	19	6.30	26	6.10	2	98	86.67%	0.8153	-0.1470	0.0417	0.0197	0.0068
BROS250417C00055000	2025-04-11 11:59:09 AM EDT	55	4.00	64	4.30	37	4.15	80	660	86.67%	0.6840	-0.1939	0.0556	0.0263	0.0058
BROS250417C00057500	2025-04-11 11:59:22 AM EDT	57.5	2.50	9	2.75	40	2.63	120	622	86.67%	0.5315	-0.2154	0.0621	0.0294	0.0046
BROS250417C00060000	2025-04-11 10:52:27 AM EDT	60	1.15	93	1.50	17	1.32	53	1,008	86.67%	0.3806	-0.2056	0.0595	0.0281	0.0033
BROS250417C00062500	2025-04-11 11:57:05 AM EDT	62.5	0.60	176	0.80	74	0.70	28	1,260	86.67%	0.2510	-0.1715	0.0497	0.0235	0.0022
BROS250417C00065000	2025-04-11 11:57:39 AM EDT	65	0.25	67	0.40	75	0.33	315	1,127	86.67%	0.1529	-0.1269	0.0369	0.0174	0.0014
BROS250417C00067500	2025-04-11 11:51:21 AM EDT	67.5	0.10	179	0.20	81	0.15	12	1,683	86.67%	0.0863	-0.0845	0.0246	0.0116	0.0008
BROS250417C00070000	2025-04-11 10:53:18 AM EDT	70	0.05	35	0.15	110	0.10	16	5,443	86.67%	0.0454	-0.0512	0.0149	0.0071	0.0004
BROS250417C00072500	2025-04-11 7:49:39 AM EDT	72.5		-	0.15	97	0.07	13	1,632	86.10%	0.0136	-0.0182	0.0056	0.0025	0.0001
BROS250417C00075000	2025-04-11 11:50:00 AM EDT	75		-	0.05	5	0.03	8	3,289	86.67%	0.0104	-0.0148	0.0043	0.0020	0.0001
BROS250417C00077500	2025-04-11 6:36:28 AM EDT	77.5		-	0.10	2	0.05	2	1,219	100.08%	0.0054	-0.0093	0.0022	0.0011	0.00
BROS250417C00080000	2025-04-11 11:52:11 AM EDT	80		-	0.05	36	0.03	13	4,098	86.67%	0.0019	-0.0033	0.0009	0.0004	0.00
BROS250417C00082500	2025-04-11 11:05:39 AM EDT	82.5		-	0.05	2	0.03	30	2,788	86.67%	0.0008	-0.0014	0.0004	0.0002	0.00
BROS250417C00085000	2025-04-11 10:08:54 AM EDT	85		-	0.20	7	0.10	4	2,026	87.25%	0.0003	-0.0005	0.0002	0.0001	0.00
BROS250417C00087500	2025-04-11 10:45:23 AM EDT	87.5		-	0.05	47	0.03	3	1,234	86.43%	0.0001	-0.0002	0.00	0.00	0.00
BROS250417C00090000	2025-04-11 7:00:58 AM EDT	90		-	0.05	8	0.03	4	1,717	99.79%	0.0001	-0.0002	0.0001	0.00	0.00
BROS250417C00095000	2025-04-07 5:49:07 AM EDT	95		-	0.05	40	0.03	1	611	98.75%	0.00	-0.0001	0.00	0.00	0.00
BROS250417C00100000	2025-04-09 6:23:59 AM EDT	100		-	0.05	68	0.03	6	1,980	100.08%	0.00	0.00	0.00	0.00	0.00
BROS250417C00105000	2025-04-09 8:22:01 AM EDT	105	0.15	111	0.20	1	0.18	1	60	86.67%	0.00	0.00	0.00	0.00	0.00
BROS250417C00110000	2025-03-17 10:22:09 AM EDT	110	0.05	20	0.60	34	0.33	10	39	86.67%	0.00	0.00	0.00	0.00	0.00
BROS250417C00115000	2025-03-04 7:31:33 AM EDT	115	0.05	57	0.75	30	0.40	1	3	86.67%	0.00	0.00	0.00	0.00	0.00
BROS250417C00120000	2025-03-07 9:00:23 AM EDT	120	0.05	199	0.05	5	0.05	1	17	86.67%	0.00	0.00	0.00	0.00	0.00
BROS250417C00125000	2025-03-24 5:37:30 AM EDT	125		-	0.05	5	0.03	2	15	94.09%	0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
BROS250417P00019000	2024-11-22 7:47:02 AM EDT	19		-	0.05	100	0.03	1	21	86.68%	0.00	0.00	0.00	0.00	0.00
BROS250417P00020000	2025-02-14 6:21:44 AM EDT	20	0.05	10	0.05	104	0.05	10	26	87.08%	0.00	0.00	0.00	0.00	0.00
BROS250417P00021000	2025-03-06 4:30:27 AM EDT	21	0.05	4	0.05	109	0.05	1	252	85.82%	0.00	0.00	0.00	0.00	0.00
BROS250417P00022000	2025-01-08 8:40:57 AM EDT	22	0.05	5	0.05	104	0.05	1	146	87.20%	0.00	0.00	0.00	0.00	0.00
BROS250417P00023000	2025-03-14 9:06:48 AM EDT	23	0.05	1	0.05	100	0.05	1	61	85.82%	0.00	0.00	0.00	0.00	0.00
BROS250417P00024000	2025-04-03 11:29:13 AM EDT	24	0.05	1	0.05	100	0.05	40	61	85.82%	0.00	0.00	0.00	0.00	0.00
BROS250417P00025000	2025-02-27 10:25:19 AM EDT	25		-	0.05	100	0.03	10	62	85.82%	0.00	0.00	0.00	0.00	0.00
BROS250417P00026000	2025-01-22 7:46:45 AM EDT	26	0.05	1	0.55	44	0.30	4	20	85.82%	0.00	0.00	0.00	0.00	0.00
BROS250417P00027000	2024-12-11 6:36:38 AM EDT	27	0.05	1	0.50	41	0.28	2	17	87.12%	0.00	0.00	0.00	0.00	0.00
BROS250417P00028000	2025-01-08 8:40:57 AM EDT	28	0.05	1	0.55	56	0.30	1	46	85.82%	0.00	0.00	0.00	0.00	0.00
BROS250417P00029000	2025-03-14 8:49:28 AM EDT	29	0.05	1	0.60	56	0.33	1	12	85.45%	0.00	0.00	0.00	0.00	0.00
BROS250417P00030000	2025-03-19 6:02:38 AM EDT	30		-	0.35	1	0.17	1	108	96.98%	0.00	0.00	0.00	0.00	0.00
BROS250417P00031000	2025-02-05 4:30:03 AM EDT	31		-	0.50	141	0.25	2	25	99.66%	0.00	0.00	0.00	0.00	0.00
BROS250417P00032000	2025-04-11 5:54:58 AM EDT	32		-	0.30	186	0.15	1	39	96.59%	0.00	0.00	0.00	0.00	0.00
BROS250417P00033000	2025-04-07 6:42:43 AM EDT	33		-	0.50	210	0.25	1	95	97.95%	0.00	0.00	0.00	0.00	0.00
BROS250417P00034000	2025-01-31 9:35:31 AM EDT	34		-	0.60	132	0.30	1	21	86.59%	0.00	0.00	0.00	0.00	0.00
BROS250417P00035000	2025-04-10 6:14:41 AM EDT	35		-	0.80	214	0.40	1	226	98.06%	-0.0001	-0.0002	0.0001	0.00	0.00
BROS250417P00036000	2025-04-09 6:09:38 AM EDT	36		-	0.85	175	0.42	1	34	97.12%	-0.0002	-0.0004	0.0001	0.00	0.00
BROS250417P00037000	2025-04-08 11:27:37 AM EDT	37		-	0.95	172	0.47	1	50	85.82%	0.00	0.00	0.00	0.00	0.00
BROS250417P00038000	2025-04-07 10:08:30 AM EDT	38		-	0.95	186	0.47	3	59	87.41%	-0.0001	-0.0002	0.0001	0.00	0.00
BROS250417P00039000	2025-04-09 10:23:56 AM EDT	39	0.05	50	0.35	221	0.20	3	120	85.82%	-0.0002	-0.0003	0.0001	0.00	0.00
BROS250417P00040000	2025-04-11 10:10:30 AM EDT	40	0.05	39	0.30	162	0.18	3	191	85.82%	-0.0004	-0.0007	0.0002	0.0001	0.00
BROS250417P00041000	2025-04-08 7:49:16 AM EDT	41		-	0.95	145	0.47	1	23	85.14%	-0.0010	-0.0018	0.0005	0.0002	0.00
BROS250417P00042000	2025-04-08 7:00:39 AM EDT	42	0.05	209	0.90	277	0.47	1	57	85.82%	-0.0017	-0.0028	0.0009	0.0004	0.00
BROS250417P00043000	2025-04-11 8:12:46 AM EDT	43	0.05	242	0.30	217	0.18	20	231	85.82%	-0.0033	-0.0052	0.0016	0.0007	0.00
BROS250417P00044000	2025-04-10 8:03:29 AM EDT	44	0.05	262	0.25	219	0.15	502	227	85.82%	-0.0060	-0.0090	0.0027	0.0013	-0.0001
BROS250417P00045000	2025-04-11 10:10:30 AM EDT	45	0.10	241	0.25	1	0.17	14	402	85.82%	-0.0105	-0.0147	0.0044	0.0021	-0.0001
BROS250417P00046000	2025-04-10 5:43:04 AM EDT	46	0.20	142	0.30	101	0.25	1	76	85.82%	-0.0176	-0.0228	0.0068	0.0032	-0.0002
BROS250417P00047000	2025-04-11 9:39:18 AM EDT	47	0.25	120	0.35	125	0.30	1	174	85.82%	-0.0280	-0.0337	0.0101	0.0047	-0.0003
BROS250417P00048000	2025-04-11 5:45:08 AM EDT	48	0.30	148	0.40	87	0.35	1	327	85.82%	-0.0427	-0.0477	0.0143	0.0067	-0.0004
BROS250417P00049000	2025-04-11 8:22:32 AM EDT	49	0.40	45	0.50	47	0.45	14	275	85.82%	-0.0627	-0.0647	0.0194	0.0091	-0.0006
BROS250417P00050000	2025-04-11 11:11:06 AM EDT	50	0.50	49	0.60	36	0.55	39	454	85.82%	-0.0887	-0.0842	0.0253	0.0119	-0.0009
BROS250417P00052500	2025-04-11 11:59:28 AM EDT	52.5	0.85	35	0.95	22	0.90	90	1,331	85.82%	-0.1826	-0.1386	0.0418	0.0196	-0.0018
BROS250417P00055000	2025-04-11 11:47:35 AM EDT	55	1.45	37	1.65	78	1.55	30	965	85.82%	-0.3147	-0.1853	0.0560	0.0262	-0.0032
BROS250417P00057500	2025-04-11 11:50:29 AM EDT	57.5	2.35	15	2.55	11	2.45	15	961	85.82%	-0.4686	-0.2067	0.0627	0.0294	-0.0048
BROS250417P00060000	2025-04-11 11:38:40 AM EDT	60	3.60	10	3.90	21	3.75	3	2,242	85.82%	-0.6210	-0.1964	0.0600	0.0281	-0.0065
BROS250417P00062500	2025-04-11 8:30:21 AM EDT	62.5	5.30	44	5.80	27	5.55	21	1,082	85.82%	-0.7515	-0.1617	0.0500	0.0234	-0.0081
BROS250417P00065000	2025-04-11 9:39:20 AM EDT	65	7.40	62	8.10	20	7.75	70	2,010	85.82%	-0.8498	-0.1167	0.0368	0.0172	-0.0093
BROS250417P00067500	2025-04-10 10:16:47 AM EDT	67.5	9.60	14	12.10	10	10.85	5	471	85.82%	-0.9160	-0.0742	0.0243	0.0114	-0.0103
BROS250417P00070000	2025-04-10 6:14:39 AM EDT	70	12.20	10	12.80	10	12.50	21	472	85.82%	-0.9563	-0.0411	0.0146	0.0068	-0.0111
BROS250417P00072500	2025-04-09 5:32:17 AM EDT	72.5	14.70	9	15.30	8	15.00	18	352	85.82%	-0.9787	-0.0187	0.0080	0.0038	-0.0117
BROS250417P00075000	2025-04-10 6:34:54 AM EDT	75	17.20	5	17.90	33	17.55	2	3,321	85.82%	-0.9903	-0.0052	0.0041	0.0019	-0.0122
BROS250417P00077500	2025-04-11 10:35:24 AM EDT	77.5	19.50	17	20.40	31	19.95	10	605	85.82%	-0.9958	0.0024	0.0020	0.0009	-0.0127
BROS250417P00080000	2025-04-08 7:17:28 AM EDT	80	21.90	12	24.30	32	23.10	1	-	85.82%	-0.9983	0.0063	0.0009	0.0004	-0.0131
BROS250417P00082500	2025-03-28 8:26:46 AM EDT	82.5	23.90	32	26.90	32	25.40	1	-	85.82%	-0.9993	0.0083	0.0004	0.0002	-0.0135
BROS250417P00085000	2025-03-31 10:01:30 AM EDT	85	26.40	35	29.40	32	27.90	26	-	85.82%	-0.9997	0.0093	0.0002	0.0001	-0.0140
BROS250417P00087500	2025-03-27 11:17:23 AM EDT	87.5	28.60	39	31.90	35	30.25	6	-	85.82%	-0.9999	0.0099	0.0001	0.00	-0.0144
BROS250417P00090000	2025-03-25 5:53:43 AM EDT	90	31.40	32	34.30	30	32.85	1	1	85.82%	-1.00	0.0103	0.00	0.00	-0.0148
BROS250417P00095000	2025-02-24 5:08:49 AM EDT	95	36.20	39	39.40	35	37.80	2	-	85.82%	-1.00	0.0110	0.00	0.00	-0.0156
BROS250417P00100000	-	100	41.00	37	44.40	32	42.70	-	-	85.82%	-1.00	0.0115	0.00	0.00	-0.0164
BROS250417P00105000	-	105	46.00	37	49.40	32	47.70	-	-	85.82%	-1.00	0.0121	0.00	0.00	-0.0172
BROS250417P00110000	-	110	51.00	37	54.40	32	52.70	-	-	85.82%	-1.00	0.0127	0.00	0.00	-0.0181
BROS250417P00115000	-	115	56.10	37	59.40	32	57.75	-	-	85.82%	-1.00	0.0133	0.00	0.00	-0.0189
BROS250417P00120000	-	120	60.90	37	64.40	32	62.65	-	-	85.82%	-1.00	0.0138	0.00	0.00	-0.0197
BROS250417P00125000	2025-03-10 7:32:47 AM EDT	125	66.80	30	69.40	32	68.10	2	-	85.82%	-1.00	0.0144	0.00	0.00	-0.0205

Expiration

In The Money

Show All Columns

Calls														Puts
36.60	33	40.50	33	38.55	2	5	86.67%	1.00	-0.0022	0.00	0.00	0.0031	19		-	0.05	100	0.03	1	21	86.68%	0.00	0.00	0.00	0.00	0.00
35.60	33	39.50	33	37.55	1	6	86.67%	1.00	-0.0023	0.00	0.00	0.0033	20	0.05	10	0.05	104	0.05	10	26	87.08%	0.00	0.00	0.00	0.00	0.00
34.60	33	38.50	33	36.55	1	1	86.67%	1.00	-0.0024	0.00	0.00	0.0034	21	0.05	4	0.05	109	0.05	1	252	85.82%	0.00	0.00	0.00	0.00	0.00
33.80	37	37.50	33	35.65	10	15	86.67%	1.00	-0.0025	0.00	0.00	0.0036	22	0.05	5	0.05	104	0.05	1	146	87.20%	0.00	0.00	0.00	0.00	0.00
33.10	37	36.40	33	34.75	-	6	86.67%	1.00	-0.0027	0.00	0.00	0.0038	23	0.05	1	0.05	100	0.05	1	61	85.82%	0.00	0.00	0.00	0.00	0.00
31.70	38	35.40	33	33.55	1	2	86.67%	1.00	-0.0028	0.00	0.00	0.0039	24	0.05	1	0.05	100	0.05	40	61	85.82%	0.00	0.00	0.00	0.00	0.00
30.90	44	34.40	33	32.65	1	24	86.67%	1.00	-0.0029	0.00	0.00	0.0041	25		-	0.05	100	0.03	10	62	85.82%	0.00	0.00	0.00	0.00	0.00
29.60	33	33.40	33	31.50	-	1	86.67%	1.00	-0.0030	0.00	0.00	0.0043	26	0.05	1	0.55	44	0.30	4	20	85.82%	0.00	0.00	0.00	0.00	0.00
28.60	38	32.40	33	30.50	1	1	86.67%	1.00	-0.0031	0.00	0.00	0.0044	27	0.05	1	0.50	41	0.28	2	17	87.12%	0.00	0.00	0.00	0.00	0.00
28.10	33	31.40	33	29.75	1	13	86.67%	1.00	-0.0032	0.00	0.00	0.0046	28	0.05	1	0.55	56	0.30	1	46	85.82%	0.00	0.00	0.00	0.00	0.00
27.10	38	30.40	33	28.75	2	3	86.67%	1.00	-0.0033	0.00	0.00	0.0048	29	0.05	1	0.60	56	0.33	1	12	85.45%	0.00	0.00	0.00	0.00	0.00
26.00	108	29.30	32	27.65	2	238	86.67%	1.00	-0.0035	0.00	0.00	0.0049	30		-	0.35	1	0.17	1	108	96.98%	0.00	0.00	0.00	0.00	0.00
25.20	37	27.10	10	26.15	1	6	86.67%	1.00	-0.0036	0.00	0.00	0.0051	31		-	0.50	141	0.25	2	25	99.66%	0.00	0.00	0.00	0.00	0.00
25.00	32	26.90	38	25.95	8	27	86.67%	1.00	-0.0037	0.00	0.00	0.0053	32		-	0.30	186	0.15	1	39	96.59%	0.00	0.00	0.00	0.00	0.00
24.20	10	25.00	6	24.60	1	65	86.67%	1.00	-0.0038	0.00	0.00	0.0054	33		-	0.50	210	0.25	1	95	97.95%	0.00	0.00	0.00	0.00	0.00
23.20	13	24.10	17	23.65	1	169	86.67%	1.00	-0.0039	0.00	0.00	0.0056	34		-	0.60	132	0.30	1	21	86.59%	0.00	0.00	0.00	0.00	0.00
22.20	8	23.00	17	22.60	4	182	86.67%	1.00	-0.0040	0.00	0.00	0.0057	35		-	0.80	214	0.40	1	226	98.06%	-0.0001	-0.0002	0.0001	0.00	0.00
21.40	10	22.00	11	21.70	2	85	86.67%	1.00	-0.0042	0.00	0.00	0.0059	36		-	0.85	175	0.42	1	34	97.12%	-0.0002	-0.0004	0.0001	0.00	0.00
20.20	8	21.00	10	20.60	1	187	86.67%	1.00	-0.0043	0.00	0.00	0.0061	37		-	0.95	172	0.47	1	50	85.82%	0.00	0.00	0.00	0.00	0.00
18.50	25	21.40	9	19.95	1	42	86.67%	0.9999	-0.0045	0.00	0.00	0.0062	38		-	0.95	186	0.47	3	59	87.41%	-0.0001	-0.0002	0.0001	0.00	0.00
17.60	26	20.40	42	19.00	1	123	86.67%	0.9998	-0.0049	0.0001	0.00	0.0064	39	0.05	50	0.35	221	0.20	3	120	85.82%	-0.0002	-0.0003	0.0001	0.00	0.00
16.50	34	19.00	15	17.75	3	206	86.67%	0.9996	-0.0054	0.0002	0.0001	0.0066	40	0.05	39	0.30	162	0.18	3	191	85.82%	-0.0004	-0.0007	0.0002	0.0001	0.00
15.60	14	18.00	9	16.80	1	33	86.67%	0.9991	-0.0064	0.0005	0.0002	0.0067	41		-	0.95	145	0.47	1	23	85.14%	-0.0010	-0.0018	0.0005	0.0002	0.00
14.90	11	17.00	32	15.95	6	45	86.67%	0.9982	-0.0080	0.0009	0.0004	0.0069	42	0.05	209	0.90	277	0.47	1	57	85.82%	-0.0017	-0.0028	0.0009	0.0004	0.00
13.60	15	15.90	31	14.75	1	38	86.67%	0.9965	-0.0106	0.0017	0.0008	0.0070	43	0.05	242	0.30	217	0.18	20	231	85.82%	-0.0033	-0.0052	0.0016	0.0007	0.00
13.00	13	14.50	14	13.75	2	147	86.67%	0.9936	-0.0147	0.0028	0.0013	0.0072	44	0.05	262	0.25	219	0.15	502	227	85.82%	-0.0060	-0.0090	0.0027	0.0013	-0.0001
12.40	30	13.60	57	13.00	1	672	86.67%	0.9888	-0.0208	0.0046	0.0022	0.0073	45	0.10	241	0.25	1	0.17	14	402	85.82%	-0.0105	-0.0147	0.0044	0.0021	-0.0001
10.60	21	13.70	20	12.15	1	15	86.67%	0.9816	-0.0293	0.0071	0.0033	0.0074	46	0.20	142	0.30	101	0.25	1	76	85.82%	-0.0176	-0.0228	0.0068	0.0032	-0.0002
10.10	27	11.20	7	10.65	1	41	86.67%	0.9709	-0.0407	0.0104	0.0049	0.0074	47	0.25	120	0.35	125	0.30	1	174	85.82%	-0.0280	-0.0337	0.0101	0.0047	-0.0003
9.00	25	10.80	29	9.90	4	34	86.67%	0.9558	-0.0551	0.0146	0.0069	0.0074	48	0.30	148	0.40	87	0.35	1	327	85.82%	-0.0427	-0.0477	0.0143	0.0067	-0.0004
8.90	10	9.40	12	9.15	12	67	86.67%	0.9356	-0.0724	0.0197	0.0093	0.0074	49	0.40	45	0.50	47	0.45	14	275	85.82%	-0.0627	-0.0647	0.0194	0.0091	-0.0006
8.00	17	8.40	31	8.20	12	565	86.67%	0.9093	-0.0922	0.0255	0.0121	0.0073	50	0.50	49	0.60	36	0.55	39	454	85.82%	-0.0887	-0.0842	0.0253	0.0119	-0.0009
5.90	19	6.30	26	6.10	2	98	86.67%	0.8153	-0.1470	0.0417	0.0197	0.0068	52.5	0.85	35	0.95	22	0.90	90	1,331	85.82%	-0.1826	-0.1386	0.0418	0.0196	-0.0018
4.00	64	4.30	37	4.15	80	660	86.67%	0.6840	-0.1939	0.0556	0.0263	0.0058	55	1.45	37	1.65	78	1.55	30	965	85.82%	-0.3147	-0.1853	0.0560	0.0262	-0.0032
2.50	9	2.75	40	2.63	120	622	86.67%	0.5315	-0.2154	0.0621	0.0294	0.0046	57.5	2.35	15	2.55	11	2.45	15	961	85.82%	-0.4686	-0.2067	0.0627	0.0294	-0.0048
1.15	93	1.50	17	1.32	53	1,008	86.67%	0.3806	-0.2056	0.0595	0.0281	0.0033	60	3.60	10	3.90	21	3.75	3	2,242	85.82%	-0.6210	-0.1964	0.0600	0.0281	-0.0065
0.60	176	0.80	74	0.70	28	1,260	86.67%	0.2510	-0.1715	0.0497	0.0235	0.0022	62.5	5.30	44	5.80	27	5.55	21	1,082	85.82%	-0.7515	-0.1617	0.0500	0.0234	-0.0081
0.25	67	0.40	75	0.33	315	1,127	86.67%	0.1529	-0.1269	0.0369	0.0174	0.0014	65	7.40	62	8.10	20	7.75	70	2,010	85.82%	-0.8498	-0.1167	0.0368	0.0172	-0.0093
0.10	179	0.20	81	0.15	12	1,683	86.67%	0.0863	-0.0845	0.0246	0.0116	0.0008	67.5	9.60	14	12.10	10	10.85	5	471	85.82%	-0.9160	-0.0742	0.0243	0.0114	-0.0103
0.05	35	0.15	110	0.10	16	5,443	86.67%	0.0454	-0.0512	0.0149	0.0071	0.0004	70	12.20	10	12.80	10	12.50	21	472	85.82%	-0.9563	-0.0411	0.0146	0.0068	-0.0111
	-	0.15	97	0.07	13	1,632	86.10%	0.0136	-0.0182	0.0056	0.0025	0.0001	72.5	14.70	9	15.30	8	15.00	18	352	85.82%	-0.9787	-0.0187	0.0080	0.0038	-0.0117
	-	0.05	5	0.03	8	3,289	86.67%	0.0104	-0.0148	0.0043	0.0020	0.0001	75	17.20	5	17.90	33	17.55	2	3,321	85.82%	-0.9903	-0.0052	0.0041	0.0019	-0.0122
	-	0.10	2	0.05	2	1,219	100.08%	0.0054	-0.0093	0.0022	0.0011	0.00	77.5	19.50	17	20.40	31	19.95	10	605	85.82%	-0.9958	0.0024	0.0020	0.0009	-0.0127
	-	0.05	36	0.03	13	4,098	86.67%	0.0019	-0.0033	0.0009	0.0004	0.00	80	21.90	12	24.30	32	23.10	1	-	85.82%	-0.9983	0.0063	0.0009	0.0004	-0.0131
	-	0.05	2	0.03	30	2,788	86.67%	0.0008	-0.0014	0.0004	0.0002	0.00	82.5	23.90	32	26.90	32	25.40	1	-	85.82%	-0.9993	0.0083	0.0004	0.0002	-0.0135
	-	0.20	7	0.10	4	2,026	87.25%	0.0003	-0.0005	0.0002	0.0001	0.00	85	26.40	35	29.40	32	27.90	26	-	85.82%	-0.9997	0.0093	0.0002	0.0001	-0.0140
	-	0.05	47	0.03	3	1,234	86.43%	0.0001	-0.0002	0.00	0.00	0.00	87.5	28.60	39	31.90	35	30.25	6	-	85.82%	-0.9999	0.0099	0.0001	0.00	-0.0144
	-	0.05	8	0.03	4	1,717	99.79%	0.0001	-0.0002	0.0001	0.00	0.00	90	31.40	32	34.30	30	32.85	1	1	85.82%	-1.00	0.0103	0.00	0.00	-0.0148
	-	0.05	40	0.03	1	611	98.75%	0.00	-0.0001	0.00	0.00	0.00	95	36.20	39	39.40	35	37.80	2	-	85.82%	-1.00	0.0110	0.00	0.00	-0.0156
	-	0.05	68	0.03	6	1,980	100.08%	0.00	0.00	0.00	0.00	0.00	100	41.00	37	44.40	32	42.70	-	-	85.82%	-1.00	0.0115	0.00	0.00	-0.0164
0.15	111	0.20	1	0.18	1	60	86.67%	0.00	0.00	0.00	0.00	0.00	105	46.00	37	49.40	32	47.70	-	-	85.82%	-1.00	0.0121	0.00	0.00	-0.0172
0.05	20	0.60	34	0.33	10	39	86.67%	0.00	0.00	0.00	0.00	0.00	110	51.00	37	54.40	32	52.70	-	-	85.82%	-1.00	0.0127	0.00	0.00	-0.0181
0.05	57	0.75	30	0.40	1	3	86.67%	0.00	0.00	0.00	0.00	0.00	115	56.10	37	59.40	32	57.75	-	-	85.82%	-1.00	0.0133	0.00	0.00	-0.0189
0.05	199	0.05	5	0.05	1	17	86.67%	0.00	0.00	0.00	0.00	0.00	120	60.90	37	64.40	32	62.65	-	-	85.82%	-1.00	0.0138	0.00	0.00	-0.0197
	-	0.05	5	0.03	2	15	94.09%	0.00	0.00	0.00	0.00	0.00	125	66.80	30	69.40	32	68.10	2	-	85.82%	-1.00	0.0144	0.00	0.00	-0.0205
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More