Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $16.84 as of 8/22/2025 7:45:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.30 | 16.00 | 15.15 | 13.38 | 0.00 | 0.00% | 5.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 13.30 | 15.00 | 14.15 | % | 3.54 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 12.20 | 13.90 | 13.05 | % | 2.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 11.30 | 12.60 | 11.95 | 4.81 | 0.00 | 0.00% | 1.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 10.30 | 11.80 | 11.05 | 7.00 | 0.00 | 0.00% | 1.58 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 9.30 | 10.60 | 9.95 | % | 1.24 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 9.00 | 8.30 | 10.00 | 9.15 | 3.90 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 7.30 | 9.00 | 8.15 | 4.48 | 0.00 | 0.00% | 0.82 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 6.40 | 7.90 | 7.15 | 7.40 | 0.00 | 0.00% | 0.65 | 0 | 56 | 1.70 | 0.99 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 5.50 | 5.90 | 5.70 | 5.97 | 0.00 | 0.00% | 0.48 | 0 | 123 | 0.97 | 0.98 | 0.01 | 0.00 | 6/16/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 4.50 | 5.10 | 4.80 | 5.51 | 0.00 | 0.00% | 0.37 | 0 | 224 | 0.81 | 0.95 | 0.03 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 3.60 | 4.10 | 3.85 | 3.05 | 0.00 | 0.00% | 0.28 | 0 | 62 | 0.67 | 0.90 | 0.05 | -0.01 | 6/5/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 2.80 | 3.20 | 3.00 | 2.41 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.49 | 0.82 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 2.00 | 2.50 | 2.25 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.48 | 0.73 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 0.45 | 1.90 | 1.18 | 1.31 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.30 | 0.62 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 1.00 | 1.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.50 | 0.50 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 0.70 | 0.95 | 0.83 | 0.90 | -0.35 | -28.00% | 0.04 | 4 | 45 | 0.49 | 0.39 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.40 | 1.50 | 0.95 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.49 | 0.29 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | 0.20 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.07 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.05 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.05 | 0.04 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 30 | 2.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.01 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | -0.02 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.03 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.72 | -0.10 | 0.05 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.73 | -0.18 | 0.07 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.90 | 0.45 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 370 | 0.62 | -0.27 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 0.95 | 1.20 | 1.08 | 1.00 | -0.71 | -41.52% | 0.06 | 1 | 2 | 0.51 | -0.38 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 0.80 | 2.70 | 1.75 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.50 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 2.00 | 2.35 | 2.18 | % | 0.11 | 0 | 0 | 0.49 | -0.61 | 0.12 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 2.75 | 3.00 | 2.88 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | -0.71 | 0.10 | -0.01 | 7/1/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 3.30 | 3.90 | 3.60 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | -0.80 | 0.09 | -0.01 | 7/3/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 4.10 | 4.90 | 4.50 | % | 0.20 | 0 | 0 | 0.68 | -0.86 | 0.07 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 5.00 | 5.80 | 5.40 | % | 0.23 | 0 | 0 | 0.71 | -0.91 | 0.05 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 24.00 | 6.10 | 6.70 | 6.40 | % | 0.27 | 0 | 0 | 0.72 | -0.94 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 7.10 | 7.80 | 7.45 | % | 0.30 | 0 | 0 | 0.84 | -0.96 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 26.00 | 8.10 | 8.90 | 8.50 | % | 0.33 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 27.00 | 9.00 | 9.70 | 9.35 | % | 0.35 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.00 | 10.00 | 10.70 | 10.35 | % | 0.37 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST |