Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $13.30 as of 5/27/2025 3:54:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.50 | 11.30 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 4.00 | 9.50 | 10.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 8.60 | 9.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 7.60 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 1:59:04 PM EST |
| 7.00 | 6.50 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 5.50 | 5.90 | 2.40 | 0.00 | 0.00% | 0 | 264 | 1.09 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 4.60 | 4.90 | 4.61 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.98 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 3.60 | 4.00 | 3.61 | 0.00 | 0.00% | 0 | 58 | 0.81 | 0.95 | 0.04 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 2.80 | 3.20 | 2.96 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.89 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 2.00 | 2.30 | 2.18 | 0.00 | 0.00% | 0 | 125 | 0.50 | 0.79 | 0.11 | -0.01 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 1.30 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.66 | 0.15 | -0.01 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 0.80 | 0.90 | 0.91 | -0.19 | -17.28% | 2 | 59 | 0.47 | 0.50 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.35 | 0.15 | -0.01 | 4/25/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.23 | 0.12 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.15 | 0.09 | -0.01 | 3/5/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 0.00 | 0.30 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.09 | 0.06 | 0.00 | 12/9/2024 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.06 | 0.04 | 0.00 | 3/3/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.03 | 0.03 | 0.00 | 2/28/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 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 | 4.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:59:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 22 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 340 | 1.73 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.02 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.73 | -0.05 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.00 | 0.35 | 1.43 | 0.00 | 0.00% | 0 | 37 | 0.69 | -0.11 | 0.07 | -0.01 | 5/2/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.00 | 0.55 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.21 | 0.11 | -0.01 | 3/5/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 0.00 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.34 | 0.15 | -0.01 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 1.05 | 1.20 | 1.15 | -0.85 | -42.50% | 73 | 1 | 0.47 | -0.50 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 1.70 | 1.95 | % | 0 | 0 | 0.51 | -0.65 | 0.15 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 16.00 | 2.30 | 2.75 | % | 0 | 0 | 0.60 | -0.77 | 0.12 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 17.00 | 3.20 | 3.60 | % | 0 | 0 | 0.62 | -0.85 | 0.09 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 18.00 | 4.20 | 4.60 | % | 0 | 0 | 0.71 | -0.91 | 0.06 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 19.00 | 5.20 | 5.60 | % | 0 | 0 | 0.80 | -0.94 | 0.04 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 6.10 | 6.60 | % | 0 | 0 | 0.88 | -0.97 | 0.03 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 21.00 | 7.20 | 7.60 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 22.00 | 8.20 | 8.60 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 23.00 | 9.20 | 9.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 24.00 | 10.10 | 10.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 25.00 | 11.10 | 11.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 26.00 | 12.20 | 12.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 27.00 | 13.10 | 13.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 28.00 | 14.10 | 14.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |