Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $13.99 as of 5/30/2025 6:25:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.10 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 2.00 | 12.20 | 13.70 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 3.00 | 11.20 | 12.70 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 4.00 | 10.20 | 11.60 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 5.00 | 8.20 | 10.70 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 8.20 | 9.20 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 6.10 | 8.80 | 3.55 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 8.00 | 6.20 | 7.80 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 5.20 | 6.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 4.30 | 5.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 11.00 | 3.30 | 4.80 | 2.83 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.98 | 0.02 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 2.30 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 75 | 0.79 | 0.93 | 0.07 | -0.01 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 1.35 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.81 | 0.15 | -0.01 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.70 | 1.00 | 0.80 | +0.25 | +45.46% | 28 | 14 | 0.49 | 0.61 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.30 | 0.50 | 0.43 | % | 25 | 0 | 0.44 | 0.37 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.19 | 0.17 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.09 | 0.10 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.03 | 0.04 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.01 | 0.02 | 0.00 | 5/30/2025 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.02 | 0.02 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.83 | -0.07 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | -0.19 | 0.15 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 14.00 | 0.35 | 0.55 | % | 0 | 0 | 0.63 | -0.39 | 0.23 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.85 | 1.55 | % | 0 | 0 | 0.59 | -0.63 | 0.23 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 16.00 | 1.40 | 1.90 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.81 | 0.17 | -0.01 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 2.35 | 2.80 | % | 0 | 0 | 0.76 | -0.91 | 0.10 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 3.40 | 3.90 | % | 0 | 0 | 0.85 | -0.97 | 0.04 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 4.40 | 4.80 | % | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:59 PM EST |