Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $10.21 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 8.10 | 8.80 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 7.10 | 7.70 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 6.10 | 7.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 5.10 | 6.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 4.00 | 4.70 | % | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 3.10 | 3.90 | % | 0 | 0 | 1.42 | 0.95 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 2.20 | 2.85 | % | 0 | 0 | 0.62 | 0.87 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 1.40 | 2.40 | % | 0 | 0 | 0.82 | 0.75 | 0.12 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.80 | 1.80 | % | 0 | 0 | 0.78 | 0.60 | 0.16 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 0.55 | 0.95 | % | 0 | 0 | 0.69 | 0.44 | 0.17 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 63 | 0.71 | 0.28 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.16 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.09 | 0.08 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.04 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | -0.05 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | -0.13 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.20 | 0.65 | % | 0 | 0 | 0.69 | -0.25 | 0.12 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.45 | 1.00 | % | 0 | 0 | 0.62 | -0.40 | 0.16 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 1.25 | 1.45 | 1.24 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.56 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 1.85 | 2.20 | % | 0 | 0 | 0.62 | -0.72 | 0.16 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 2.60 | 3.10 | % | 0 | 0 | 0.81 | -0.84 | 0.12 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 3.50 | 3.90 | % | 0 | 0 | 0.86 | -0.91 | 0.08 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 4.60 | 4.90 | % | 0 | 0 | 0.98 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 5.50 | 5.90 | % | 0 | 0 | 1.08 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 6.60 | 8.10 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST |