Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $18.28 as of 8/13/2025 7:05:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.00 | 10.00 | 9.50 | % | 1.19 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 9.00 | 8.00 | 9.20 | 8.60 | 9.29 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 10.00 | 7.00 | 8.60 | 7.80 | % | 0.78 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 11.00 | 6.00 | 7.80 | 6.90 | % | 0.63 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 12.00 | 5.10 | 6.20 | 5.65 | % | 0.47 | 0 | 0 | 1.46 | 0.99 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 13.00 | 4.10 | 6.40 | 5.25 | % | 0.40 | 0 | 0 | 2.01 | 0.97 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 14.00 | 2.35 | 3.80 | 3.08 | % | 0.22 | 0 | 0 | 0.75 | 0.93 | 0.05 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 15.00 | 1.85 | 2.75 | 2.30 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.29 | 0.84 | 0.08 | -0.01 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 16.00 | 1.65 | 2.05 | 1.85 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.73 | 0.12 | -0.02 | 8/1/2025 | 8/13/2025 4:00:01 PM EST |
| 17.00 | 1.15 | 1.40 | 1.28 | 1.56 | +0.66 | +73.34% | 0.08 | 3 | 6 | 0.55 | 0.59 | 0.14 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 18.00 | 0.70 | 0.90 | 0.80 | 0.93 | -0.42 | -31.12% | 0.04 | 11 | 6 | 0.48 | 0.45 | 0.15 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 19.00 | 0.40 | 0.60 | 0.50 | 0.80 | +0.09 | +12.68% | 0.03 | 2 | 146 | 0.48 | 0.31 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.05 | +16.67% | 0.01 | 10 | 126 | 0.57 | 0.20 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.20 | % | 0.01 | 11 | 0 | 0.49 | 0.13 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.05 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.74 | 0.04 | 0.03 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.84 | 0.02 | 0.02 | 0.00 | 8/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.37 | -0.03 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.91 | -0.07 | 0.05 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 15.00 | 0.10 | 0.50 | 0.30 | 0.32 | -0.03 | -8.58% | 0.02 | 20 | 5 | 0.53 | -0.16 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 0.88 | -0.27 | 0.12 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 17.00 | 0.80 | 1.00 | 0.90 | 0.90 | % | 0.05 | 326 | 0 | 0.50 | -0.41 | 0.14 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 18.00 | 1.35 | 1.70 | 1.53 | % | 0.09 | 0 | 0 | 0.56 | -0.55 | 0.15 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 19.00 | 2.00 | 2.25 | 2.13 | % | 0.11 | 0 | 0 | 0.59 | -0.69 | 0.14 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 20.00 | 2.80 | 3.10 | 2.95 | % | 0.15 | 0 | 0 | 0.50 | -0.80 | 0.11 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 21.00 | 3.70 | 4.10 | 3.90 | % | 0.19 | 0 | 0 | 0.62 | -0.87 | 0.08 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 22.00 | 4.50 | 5.10 | 4.80 | % | 0.22 | 0 | 0 | 0.85 | -0.93 | 0.05 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 23.00 | 5.50 | 7.70 | 6.60 | % | 0.29 | 0 | 0 | 1.77 | -0.96 | 0.03 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 24.00 | 6.40 | 8.70 | 7.55 | % | 0.31 | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 8/13/2025 4:00:01 PM EST |