Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $17.11 as of 6/20/2025 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.80 | 9.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 10.00 | 6.80 | 8.80 | % | 0 | 0 | 2.10 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 11.00 | 5.90 | 7.80 | % | 0 | 0 | 1.72 | 0.97 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 12.00 | 5.00 | 6.80 | % | 0 | 0 | 1.33 | 0.93 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 13.00 | 4.00 | 5.90 | % | 0 | 0 | 1.35 | 0.88 | 0.04 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 14.00 | 3.20 | 4.90 | % | 0 | 0 | 0.86 | 0.82 | 0.06 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 15.00 | 2.40 | 4.10 | % | 0 | 0 | 0.80 | 0.74 | 0.08 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 16.00 | 2.05 | 2.40 | % | 0 | 0 | 0.63 | 0.65 | 0.09 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 17.00 | 1.35 | 2.45 | 1.62 | -0.23 | -12.44% | 1 | 1 | 0.70 | 0.56 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 0.95 | 1.80 | % | 0 | 0 | 0.65 | 0.46 | 0.10 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.50 | 0.77 | % | 2 | 0 | 0.82 | 0.37 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 20.00 | 0.00 | 0.80 | 0.40 | % | 1 | 0 | 0.68 | 0.29 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.22 | 0.07 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | 0.17 | 0.06 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.12 | 0.05 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 0.80 | 0.09 | 0.04 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.06 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.10 | -0.03 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | -0.07 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | -0.12 | 0.04 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 0.80 | -0.18 | 0.06 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 0.69 | -0.26 | 0.08 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.30 | % | 0 | 0 | 0.67 | -0.35 | 0.09 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.90 | % | 0 | 0 | 0.38 | -0.44 | 0.09 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 18.00 | 1.55 | 2.45 | % | 0 | 0 | 0.56 | -0.54 | 0.10 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 19.00 | 2.25 | 3.20 | % | 0 | 0 | 0.57 | -0.63 | 0.09 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 20.00 | 3.10 | 3.60 | % | 0 | 0 | 0.51 | -0.71 | 0.09 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 21.00 | 4.00 | 4.30 | % | 0 | 0 | 0.49 | -0.78 | 0.07 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 22.00 | 4.70 | 5.30 | % | 0 | 0 | 0.68 | -0.83 | 0.06 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 23.00 | 5.60 | 6.30 | % | 0 | 0 | 0.69 | -0.88 | 0.05 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 24.00 | 6.50 | 7.20 | % | 0 | 0 | 0.76 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 25.00 | 7.50 | 8.30 | % | 0 | 0 | 0.82 | -0.94 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST |