Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $10.70 as of 4/25/2024 7:21:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 9.20 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 4.00 | 5.90 | 8.30 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 5.00 | 5.90 | 7.30 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 6.00 | 4.90 | 6.30 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 7.00 | 3.90 | 5.30 | % | 0 | 0 | 2.98 | 0.99 | 0.01 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 8.00 | 3.20 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.94 | 0.04 | -0.01 | 4/17/2024 | 4/25/2024 3:59:55 PM EST |
| 9.00 | 2.35 | 2.45 | % | 0 | 0 | 0.80 | 0.87 | 0.09 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 10.00 | 1.60 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.75 | 0.14 | -0.02 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 11.00 | 0.95 | 1.05 | 0.95 | +0.25 | +35.72% | 4 | 58 | 0.78 | 0.59 | 0.18 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 12.00 | 0.50 | 0.60 | 0.52 | +0.07 | +15.56% | 5 | 287 | 0.75 | 0.41 | 0.19 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 13.00 | 0.25 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 85 | 0.74 | 0.25 | 0.15 | -0.02 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 14.00 | 0.10 | 0.20 | 0.10 | +0.04 | +66.67% | 11 | 64 | 0.75 | 0.15 | 0.11 | -0.01 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.08 | 0.07 | -0.01 | 3/26/2024 | 4/25/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.03 | 0.04 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 13 | 2.00 | 0.02 | 0.02 | 0.00 | 3/26/2024 | 4/25/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 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 | 6.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | -0.01 | 0.01 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 33 | 1.03 | -0.06 | 0.04 | -0.01 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 3 | 66 | 0.94 | -0.13 | 0.09 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 10.00 | 0.35 | 0.45 | 0.45 | -0.08 | -15.10% | 1 | 22 | 0.87 | -0.25 | 0.14 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 11.00 | 0.70 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.41 | 0.18 | -0.02 | 4/8/2024 | 4/25/2024 3:59:55 PM EST |
| 12.00 | 1.25 | 1.35 | 1.40 | +0.05 | +3.71% | 1 | 11 | 0.79 | -0.59 | 0.19 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 13.00 | 1.95 | 2.15 | 1.29 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.75 | 0.15 | -0.02 | 4/1/2024 | 4/25/2024 3:59:55 PM EST |
| 14.00 | 1.25 | 2.95 | % | 0 | 0 | 0.76 | -0.85 | 0.11 | -0.01 | 4/25/2024 3:59:55 PM EST | |||
| 15.00 | 3.70 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.92 | 0.07 | -0.01 | 4/2/2024 | 4/25/2024 3:59:55 PM EST |
| 16.00 | 4.70 | 4.90 | % | 0 | 0 | 1.08 | -0.97 | 0.04 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 17.00 | 4.50 | 7.60 | % | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 18.00 | 6.40 | 8.40 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 19.00 | 6.60 | 8.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 20.00 | 7.80 | 9.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |