Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $12.71 as of 5/15/2026 1:47:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.90 | 7.40 | 6.65 | 7.84 | 0.00 | 0.00% | 1.11 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:50 PM EST |
| 7.00 | 5.00 | 6.30 | 5.65 | 8.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 8.00 | 4.10 | 5.30 | 4.70 | 8.17 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:50 PM EST |
| 9.00 | 2.90 | 4.50 | 3.70 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.04 | 0.97 | 0.06 | 0.00 | 5/1/2026 | 5/15/2026 3:59:50 PM EST |
| 10.00 | 2.10 | 3.30 | 2.70 | % | 0.27 | 0 | 0 | 1.49 | 0.88 | 0.10 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 11.00 | 1.30 | 2.25 | 1.78 | % | 0.16 | 0 | 0 | 1.11 | 0.75 | 0.14 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 12.00 | 0.65 | 1.35 | 1.00 | 1.13 | % | 0.08 | 24 | 0 | 0.59 | 0.58 | 0.18 | -0.01 | 5/15/2026 | 5/15/2026 3:59:50 PM EST | |
| 13.00 | 0.10 | 1.05 | 0.58 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.57 | 0.40 | 0.18 | -0.01 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.10 | -25.00% | 0.02 | 2 | 62 | 0.51 | 0.25 | 0.15 | -0.01 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.10 | 0.14 | 0.10 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.25 | 0.07 | 0.06 | 0.00 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.04 | 0.04 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.04 | 0.02 | 0.02 | 0.00 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.62 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 5/15/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.54 | -0.03 | 0.06 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.21 | -0.12 | 0.10 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.90 | -0.25 | 0.14 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 12.00 | 0.20 | 1.35 | 0.78 | % | 0.07 | 0 | 0 | 0.60 | -0.42 | 0.18 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 13.00 | 0.45 | 3.10 | 1.78 | % | 0.14 | 0 | 0 | 1.78 | -0.60 | 0.18 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 14.00 | 1.55 | 2.10 | 1.83 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.60 | -0.75 | 0.15 | -0.01 | 4/24/2026 | 5/15/2026 3:59:50 PM EST |
| 15.00 | 2.50 | 3.00 | 2.75 | 2.78 | % | 0.18 | 2 | 0 | 0.66 | -0.86 | 0.10 | -0.01 | 5/15/2026 | 5/15/2026 3:59:50 PM EST | |
| 16.00 | 3.40 | 4.00 | 3.70 | 3.75 | % | 0.23 | 2 | 0 | 0.79 | -0.93 | 0.06 | 0.00 | 5/15/2026 | 5/15/2026 3:59:50 PM EST | |
| 17.00 | 4.40 | 5.00 | 4.70 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.91 | -0.96 | 0.04 | 0.00 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 18.00 | 4.90 | 6.10 | 5.50 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 19.00 | 5.70 | 7.20 | 6.45 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.34 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 20.00 | 6.70 | 8.20 | 7.45 | 7.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 21.00 | 7.70 | 9.20 | 8.45 | 7.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 22.00 | 8.70 | 10.20 | 9.45 | 9.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 25.00 | 11.30 | 13.70 | 12.50 | 12.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |