Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $10.26 as of 3/31/2025 3:10:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.30 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 4.00 | 5.70 | 6.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 5.00 | 4.60 | 5.00 | 5.79 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 6.00 | 3.80 | 4.10 | 4.46 | 0.00 | 0.00% | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 7.00 | 2.75 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 8.00 | 1.70 | 2.20 | 4.18 | 0.00 | 0.00% | 0 | 48 | 1.28 | 0.96 | 0.08 | -0.01 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 9.00 | 1.00 | 1.15 | 3.26 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.80 | 0.23 | -0.01 | 2/26/2025 | 3/31/2025 3:59:57 PM EST |
| 10.00 | 0.40 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.51 | 0.32 | -0.02 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.65 | 0.15 | -0.25 | -62.50% | 18 | 181 | 0.53 | 0.22 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 185 | 0.75 | 0.07 | 0.10 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.97 | 0.02 | 0.03 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.21 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 13 | 2.60 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 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 | 6.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | -0.04 | 0.08 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | -0.20 | 0.23 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 0.50 | 0.65 | 0.60 | +0.20 | +50.00% | 1 | 19 | 0.63 | -0.49 | 0.32 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 11.00 | 1.10 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 28 | 0.80 | -0.78 | 0.24 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 12.00 | 1.95 | 2.35 | 2.15 | +0.29 | +15.60% | 1 | 7 | 1.01 | -0.93 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 2.95 | 3.30 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.98 | 0.03 | 0.00 | 3/4/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 3.90 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.01 | 0.00 | 3/3/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 4.90 | 6.30 | 3.60 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 5.90 | 6.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 17.00 | 6.90 | 7.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 8.00 | 8.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 8.90 | 9.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 9.90 | 10.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 10.90 | 11.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 12.00 | 12.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 12.90 | 13.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 13.90 | 14.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 14.90 | 15.30 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 26.00 | 15.90 | 16.30 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 16.90 | 17.30 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 17.90 | 18.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |