Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $13.79 as of 7/2/2026 6:23:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 9.20 | 8.35 | 9.00 | 0.00 | 0.00% | 1.67 | 0 | 3 | 6.29 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 6.00 | 6.60 | 8.30 | 7.45 | 7.95 | 0.00 | 0.00% | 1.24 | 0 | 23 | 5.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 7.00 | 5.60 | 7.30 | 6.45 | 6.95 | 0.00 | 0.00% | 0.92 | 0 | 3 | 4.65 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 8.00 | 4.50 | 6.10 | 5.30 | 5.95 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 9.00 | 3.50 | 5.10 | 4.30 | 4.96 | 0.00 | 0.00% | 0.48 | 0 | 117 | 3.04 | 0.98 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 10.00 | 2.55 | 4.10 | 3.33 | 3.97 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.51 | 0.95 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 11.00 | 1.05 | 3.10 | 2.08 | % | 0.19 | 0 | 2 | 2.01 | 0.86 | 0.10 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 12.00 | 0.15 | 2.85 | 1.50 | % | 0.12 | 0 | 2 | 2.31 | 0.72 | 0.16 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 13.00 | 0.30 | 1.40 | 0.85 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.80 | 0.53 | 0.20 | -0.03 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 14.00 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.63 | 0.33 | 0.20 | -0.02 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 182 | 1.37 | 0.18 | 0.14 | -0.02 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.22 | 0.08 | 0.08 | -0.01 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.83 | 0.03 | 0.04 | 0.00 | 5/22/2026 | 7/2/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.02 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 7/2/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 2.19 | 0.00 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.52 | -0.02 | 0.02 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 118 | 2.05 | -0.05 | 0.05 | -0.01 | 5/11/2026 | 7/2/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.61 | -0.14 | 0.10 | -0.02 | 5/21/2026 | 7/2/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.18 | -0.28 | 0.16 | -0.02 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 1.65 | 0.83 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 110 | 1.58 | -0.47 | 0.20 | -0.03 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 14.00 | 0.45 | 2.25 | 1.35 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 63 | 1.57 | -0.67 | 0.20 | -0.02 | 6/3/2026 | 7/2/2026 3:59:58 PM EST |
| 15.00 | 1.60 | 2.45 | 2.03 | 2.54 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.06 | -0.82 | 0.14 | -0.02 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 16.00 | 2.70 | 3.40 | 3.05 | 2.86 | -0.74 | -20.56% | 0.19 | 2 | 2 | 1.23 | -0.92 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 17.00 | 3.70 | 4.80 | 4.25 | 3.85 | -0.45 | -10.47% | 0.25 | 4 | 1 | 1.90 | -0.97 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 18.00 | 4.70 | 5.40 | 5.05 | 4.85 | -0.70 | -12.62% | 0.28 | 4 | 2 | 1.60 | -0.99 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 19.00 | 5.70 | 6.40 | 6.05 | 5.90 | -0.55 | -8.53% | 0.32 | 6 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 6.80 | 7.40 | 7.10 | 6.95 | -0.65 | -8.56% | 0.35 | 6 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 21.00 | 7.90 | 8.40 | 8.15 | 8.00 | -0.70 | -8.05% | 0.39 | 6 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 22.00 | 8.50 | 9.50 | 9.00 | 9.00 | -0.65 | -6.74% | 0.41 | 6 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 23.00 | 9.90 | 10.50 | 10.20 | 10.00 | -0.55 | -5.22% | 0.44 | 6 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 24.00 | 10.80 | 11.50 | 11.15 | 10.90 | -0.65 | -5.63% | 0.46 | 6 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 25.00 | 11.90 | 12.40 | 12.15 | 11.85 | -0.81 | -6.40% | 0.49 | 2 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 26.00 | 12.80 | 13.40 | 13.10 | 12.90 | -0.75 | -5.50% | 0.50 | 6 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 27.00 | 13.50 | 16.00 | 14.75 | 14.05 | -0.60 | -4.10% | 0.55 | 2 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 28.00 | 14.80 | 15.40 | 15.10 | 14.90 | -0.60 | -3.88% | 0.54 | 6 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 29.00 | 15.70 | 16.40 | 16.05 | 16.00 | +0.30 | +1.92% | 0.55 | 6 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 16.90 | 17.50 | 17.20 | 17.00 | -0.60 | -3.41% | 0.57 | 6 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |