Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $11.73 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 10.10 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 4.00 | 6.20 | 9.10 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 5.00 | 6.40 | 7.60 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 6.00 | 5.40 | 6.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.00 | 4.40 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 8.00 | 3.40 | 5.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 9.00 | 2.50 | 3.70 | % | 0 | 0 | 1.92 | 0.98 | 0.04 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 10.00 | 1.50 | 2.70 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.92 | 0.13 | -0.01 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 0.00 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.74 | 0.26 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 30 | 94 | 0.61 | 0.45 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 13.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 179 | 0.85 | 0.20 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.07 | 0.08 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 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 | 0.05 | 0.05 | % | 238 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 22 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | -0.02 | 0.04 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.85 | -0.08 | 0.13 | -0.01 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.26 | 0.26 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 0.00 | 1.10 | 1.12 | 0.00 | 0.00% | 0 | 43 | 0.63 | -0.55 | 0.29 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 13.00 | 0.65 | 1.85 | 1.91 | 0.00 | 0.00% | 0 | 164 | 0.84 | -0.80 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 14.00 | 1.10 | 3.20 | % | 0 | 0 | 0.91 | -0.93 | 0.08 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 15.00 | 2.60 | 3.70 | % | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 16.00 | 3.00 | 4.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 17.00 | 4.40 | 5.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 18.00 | 6.00 | 6.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 19.00 | 7.10 | 7.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 7.50 | 8.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |