Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $13.42 as of 12/16/2025 2:27:09 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 | 4.80 | 6.00 | 5.40 | % | 0.68 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 9.00 | 3.80 | 5.00 | 4.40 | % | 0.49 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 10.00 | 2.90 | 4.10 | 3.50 | 4.31 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:58:55 PM EST |
| 11.00 | 2.00 | 3.10 | 2.55 | % | 0.23 | 0 | 0 | 3.59 | 1.00 | 0.01 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 12.00 | 1.05 | 2.00 | 1.53 | % | 0.13 | 0 | 0 | 2.46 | 0.95 | 0.11 | -0.02 | 12/16/2025 1:58:55 PM EST | |||
| 13.00 | 0.20 | 1.30 | 0.75 | % | 0.06 | 0 | 0 | 2.21 | 0.70 | 0.38 | -0.05 | 12/16/2025 1:58:55 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.49 | -81.67% | 0.01 | 3 | 16 | 0.84 | 0.29 | 0.37 | -0.05 | 12/16/2025 | 12/16/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.68 | 0.06 | 0.13 | -0.02 | 12/8/2025 | 12/16/2025 1:58:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.70 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 12/16/2025 1:58:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 1:58:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/16/2025 1:58:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 1:58:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 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 | 6.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 1:58:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.11 | -0.02 | 12/16/2025 1:58:55 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.30 | 0.38 | -0.05 | 12/15/2025 | 12/16/2025 1:58:55 PM EST |
| 14.00 | 0.20 | 1.25 | 0.73 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 111 | 1.87 | -0.71 | 0.37 | -0.05 | 12/12/2025 | 12/16/2025 1:58:55 PM EST |
| 15.00 | 1.05 | 2.20 | 1.63 | 0.74 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.44 | -0.94 | 0.13 | -0.02 | 12/12/2025 | 12/16/2025 1:58:55 PM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | % | 0.16 | 0 | 0 | 2.98 | -0.99 | 0.02 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 17.00 | 3.00 | 4.20 | 3.60 | 2.98 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 1:58:55 PM EST |
| 18.00 | 4.00 | 5.20 | 4.60 | % | 0.26 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 19.00 | 5.00 | 6.20 | 5.60 | % | 0.29 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 20.00 | 5.90 | 7.40 | 6.65 | 1.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/16/2025 1:58:55 PM EST |
| 21.00 | 6.90 | 8.40 | 7.65 | % | 0.36 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 22.00 | 7.90 | 9.40 | 8.65 | % | 0.39 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 23.00 | 8.90 | 10.40 | 9.65 | % | 0.42 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 24.00 | 9.80 | 11.30 | 10.55 | % | 0.44 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 25.00 | 10.30 | 12.70 | 11.50 | % | 0.46 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST |