Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $12.19 as of 1/22/2025 9:45:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.00 | 9.20 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 5.00 | 6.00 | 8.30 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 6.00 | 6.00 | 7.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.00 | 5.10 | 6.20 | 4.84 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 4.00 | 5.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 3.00 | 3.70 | % | 0 | 0 | 1.29 | 0.98 | 0.03 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 2.05 | 2.65 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.92 | 0.08 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 1.35 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.79 | 0.16 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.59 | 0.22 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 1.90 | 0.44 | 0.00 | 0.00% | 0 | 157 | 1.04 | 0.37 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.20 | 0.16 | -0.01 | 12/24/2024 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.10 | 0.10 | -0.01 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.04 | 0.05 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | -0.02 | 0.03 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.08 | 0.08 | -0.01 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 0.15 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.79 | -0.21 | 0.16 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.41 | 0.22 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.90 | 1.30 | % | 0 | 0 | 0.45 | -0.63 | 0.21 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 14.00 | 1.70 | 2.15 | % | 0 | 0 | 0.70 | -0.80 | 0.16 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 2.65 | 3.10 | % | 0 | 0 | 0.67 | -0.90 | 0.10 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 16.00 | 3.70 | 4.00 | % | 0 | 0 | 0.74 | -0.96 | 0.05 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 4.50 | 5.00 | % | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 5.50 | 6.00 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 6.50 | 7.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 7.50 | 8.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |