Options Chain for ARHAUS INC COM CL A (ARHS) - $9.14 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.30 | 9.00 | 9.50 | 0.00 | 0.00% | 0 | 29 | 9.36 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.50 | 5.00 | 5.50 | 11.20 | 0.00 | 0.00% | 0 | 18 | 3.66 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 2.65 | 2.95 | 2.85 | +0.42 | +17.29% | 2 | 101 | 1.08 | 0.98 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.65 | 1.85 | 0.60 | +0.02 | +3.45% | 6 | 591 | 0.58 | 0.60 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.25 | 0.18 | +0.09 | +100.00% | 2 | 470 | 0.65 | 0.12 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 1 | 801 | 0.96 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,217 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 602 | 2.39 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 118 | 2.62 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:05 PM EST |
| 24.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.30 | 0.16 | +0.05 | +45.46% | 1 | 140 | 1.29 | -0.02 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.10 | 0.85 | 0.42 | -0.38 | -47.50% | 1 | 63 | 0.54 | -0.40 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 2.25 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 1,071 | 0.84 | -0.88 | 0.13 | -0.01 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 4.70 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 113 | 1.26 | -0.99 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 7.20 | 7.60 | 5.47 | 0.00 | 0.00% | 0 | 105 | 1.57 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:05 PM EST |
| 19.50 | 8.80 | 10.10 | 9.08 | 0.00 | 0.00% | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 10.90 | 12.60 | 10.50 | 0.00 | 0.00% | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:05 PM EST |
| 24.50 | 13.60 | 15.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 30.00 | 19.90 | 21.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |