Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $10.47 as of 3/28/2025 7:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 8.30 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 5.60 | 7.30 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 5.20 | 6.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 4.20 | 5.40 | % | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 3.20 | 4.40 | % | 0 | 0 | 1.89 | 0.95 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 2.35 | 3.40 | % | 0 | 0 | 1.49 | 0.88 | 0.08 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 1.65 | 2.25 | % | 0 | 0 | 0.79 | 0.76 | 0.12 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 1.10 | 1.35 | % | 0 | 0 | 0.68 | 0.61 | 0.15 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.60 | 0.85 | % | 0 | 0 | 0.64 | 0.46 | 0.16 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.35 | 0.60 | % | 0 | 0 | 0.67 | 0.31 | 0.15 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.20 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.12 | 0.09 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.07 | 0.06 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.04 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | -0.05 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 1.00 | -0.12 | 0.08 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.35 | 0.55 | % | 0 | 0 | 0.71 | -0.24 | 0.12 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.70 | 0.95 | 0.58 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.39 | 0.15 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 1.20 | 1.40 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.54 | 0.16 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 1.90 | 2.25 | % | 0 | 0 | 0.67 | -0.69 | 0.15 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 2.60 | 3.00 | % | 0 | 0 | 0.80 | -0.80 | 0.12 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 3.60 | 4.50 | % | 0 | 0 | 1.03 | -0.88 | 0.09 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 4.60 | 4.90 | % | 0 | 0 | 0.97 | -0.93 | 0.06 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 5.50 | 5.80 | % | 0 | 0 | 0.96 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 6.60 | 7.30 | % | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 7.50 | 7.80 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 8.50 | 8.80 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 20.00 | 9.50 | 9.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |