Options Chain for ARHAUS INC COM CL A (ARHS) - $13.97 as of 4/19/2024 7:56:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.90 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 2.50 | 12.00 | 13.90 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 3/19/2024 3:59:46 PM EST | |||
| 4.50 | 7.80 | 10.90 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.00 | 9.50 | 11.50 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/19/2024 3:59:46 PM EST | |||
| 7.00 | 5.30 | 8.40 | 7.00 | -2.30 | -24.74% | 1 | 17 | 0.00 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 7.50 | 6.40 | 9.10 | 5.37 | 0.00 | 0.00% | 0 | 17 | 2.72 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/19/2024 3:59:46 PM EST |
| 9.50 | 4.00 | 5.90 | 5.08 | 0.00 | 0.00% | 0 | 153 | 0.00 | 0.97 | 0.02 | -0.01 | 4/16/2024 | 4/19/2024 4:00:02 PM EST |
| 10.00 | 3.40 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 77 | 1.49 | 0.95 | 0.03 | -0.01 | 3/12/2024 | 3/19/2024 3:59:46 PM EST |
| 12.00 | 2.05 | 2.30 | 2.71 | 0.00 | 0.00% | 0 | 342 | 1.13 | 0.82 | 0.09 | -0.02 | 4/17/2024 | 4/19/2024 4:00:02 PM EST |
| 12.50 | 2.45 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 486 | 1.29 | 0.82 | 0.07 | -0.01 | 3/19/2024 | 3/19/2024 3:59:46 PM EST |
| 14.50 | 0.60 | 1.45 | 0.77 | -0.28 | -26.67% | 26 | 1,138 | 0.74 | 0.51 | 0.15 | -0.03 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 15.00 | 1.15 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 958 | 0.50 | 0.56 | 0.12 | -0.01 | 3/18/2024 | 3/19/2024 3:59:46 PM EST |
| 17.00 | 0.15 | 0.20 | 0.20 | -0.08 | -28.58% | 5 | 160 | 0.59 | 0.20 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 17.50 | 0.35 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 136 | 0.51 | 0.30 | 0.10 | -0.01 | 3/18/2024 | 3/19/2024 3:59:46 PM EST |
| 19.50 | 0.05 | 1.10 | 0.28 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.06 | 0.05 | -0.01 | 4/9/2024 | 4/19/2024 4:00:02 PM EST |
| 20.00 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.13 | 0.06 | -0.01 | 3/19/2024 | 3/19/2024 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.05 | 0.03 | 0.00 | 3/14/2024 | 3/19/2024 3:59:46 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.02 | 0.01 | 0.00 | 3/19/2024 3:59:46 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 | 7.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/19/2024 3:59:46 PM EST | |||
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/19/2024 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 30 | 2.88 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 30 | 1.90 | 0.00 | 0.00 | 0.00 | 3/19/2024 3:59:46 PM EST | |||
| 9.50 | 0.00 | 0.20 | % | 0 | 971 | 1.20 | -0.03 | 0.02 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 971 | 0.64 | -0.05 | 0.03 | -0.01 | 3/8/2024 | 3/19/2024 3:59:46 PM EST |
| 12.00 | 0.15 | 0.45 | 0.30 | +0.05 | +20.00% | 6 | 91 | 0.72 | -0.18 | 0.09 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 12.50 | 0.25 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 89 | 0.64 | -0.18 | 0.07 | -0.01 | 3/12/2024 | 3/19/2024 3:59:46 PM EST |
| 14.50 | 1.10 | 1.40 | 1.30 | +0.18 | +16.08% | 5 | 908 | 0.69 | -0.49 | 0.15 | -0.03 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 15.00 | 1.10 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 645 | 0.57 | -0.44 | 0.12 | -0.01 | 3/19/2024 | 3/19/2024 3:59:46 PM EST |
| 17.00 | 2.95 | 4.70 | 2.84 | 0.00 | 0.00% | 0 | 18 | 0.96 | -0.80 | 0.11 | -0.02 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 17.50 | 2.55 | 3.20 | % | 0 | 0 | 0.65 | -0.70 | 0.10 | -0.01 | 3/19/2024 3:59:46 PM EST | |||
| 19.50 | 5.10 | 7.60 | % | 0 | 0 | 1.50 | -0.94 | 0.05 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 20.00 | 4.90 | 6.60 | % | 0 | 0 | 1.33 | -0.87 | 0.06 | -0.01 | 3/19/2024 3:59:46 PM EST | |||
| 22.00 | 7.80 | 8.70 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 22.50 | 6.10 | 8.70 | % | 0 | 0 | 1.35 | -0.95 | 0.03 | 0.00 | 3/19/2024 3:59:46 PM EST | |||
| 24.50 | 9.00 | 12.40 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.00 | 9.70 | 10.60 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 3/19/2024 3:59:46 PM EST |