Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $16.64 as of 5/8/2026 7:06:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.70 | 10.40 | 9.55 | 9.10 | 0.00 | 0.00% | 1.59 | 0 | 1 | 7.98 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 7.00 | 7.70 | 9.40 | 8.55 | 9.20 | +1.10 | +13.58% | 1.22 | 2 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 8.00 | 6.70 | 8.40 | 7.55 | 7.05 | 0.00 | 0.00% | 0.94 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 9.00 | 5.70 | 7.20 | 6.45 | 7.20 | +1.65 | +29.73% | 0.72 | 2 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 10.00 | 4.70 | 6.40 | 5.55 | 6.20 | +1.10 | +21.57% | 0.55 | 3 | 3 | 4.43 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 11.00 | 3.70 | 5.40 | 4.55 | 3.51 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.78 | 0.98 | 0.02 | -0.01 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 12.00 | 2.75 | 4.40 | 3.58 | 4.10 | +1.50 | +57.70% | 0.30 | 2 | 1 | 3.17 | 0.93 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 13.00 | 1.80 | 3.70 | 2.75 | 3.20 | % | 0.21 | 2 | 0 | 3.03 | 0.86 | 0.09 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 14.00 | 0.90 | 2.15 | 1.53 | 1.74 | +0.19 | +12.26% | 0.11 | 15 | 39 | 1.70 | 0.73 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.55 | -0.45 | -45.00% | 0.04 | 94 | 474 | 1.16 | 0.58 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.36 | -51.43% | 0.02 | 701 | 63 | 0.76 | 0.42 | 0.16 | -0.07 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 0.10 | 0.60 | 0.35 | 0.25 | -0.20 | -44.45% | 0.02 | 27 | 4 | 1.00 | 0.28 | 0.14 | -0.06 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.11 | -68.75% | 0.01 | 4 | 4 | 1.29 | 0.17 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.15 | 0.10 | 0.07 | -0.03 | 5/8/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.05 | 0.05 | -0.02 | 5/8/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.19 | 0.03 | 0.03 | -0.01 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.74 | 0.01 | 0.01 | -0.01 | 5/8/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 4.16 | 0.01 | 0.01 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.50 | 0.75 | % | 0.12 | 0 | 0 | 9.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 8.05 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 1.50 | 0.75 | % | 0.09 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 5.72 | -0.01 | 0.01 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 4.95 | -0.02 | 0.02 | -0.01 | 5/8/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.03 | -0.07 | 0.05 | -0.03 | 4/9/2026 | 5/8/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.20 | -80.00% | 0.08 | 1 | 7 | 4.20 | -0.14 | 0.09 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 1.90 | 0.95 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.13 | -0.27 | 0.13 | -0.06 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 2.45 | 1.28 | 0.58 | -0.53 | -47.75% | 0.09 | 21 | 6 | 1.77 | -0.42 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 0.05 | 1.20 | 0.63 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.15 | -0.58 | 0.16 | -0.07 | 4/9/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 0.90 | 3.10 | 2.00 | % | 0.12 | 0 | 0 | 2.44 | -0.72 | 0.14 | -0.06 | 5/8/2026 3:59:53 PM EST | |||
| 18.00 | 1.75 | 3.40 | 2.58 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.92 | -0.83 | 0.11 | -0.05 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 2.80 | 4.50 | 3.65 | 5.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.34 | -0.90 | 0.07 | -0.03 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 3.60 | 6.10 | 4.85 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.38 | -0.95 | 0.05 | -0.02 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 4.70 | 7.10 | 5.90 | 7.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.64 | -0.97 | 0.03 | -0.01 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 5.60 | 7.40 | 6.50 | % | 0.30 | 0 | 0 | 2.91 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:53 PM EST | |||
| 23.00 | 6.60 | 8.50 | 7.55 | % | 0.33 | 0 | 0 | 3.26 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 24.00 | 7.60 | 9.40 | 8.50 | % | 0.35 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 25.00 | 8.60 | 11.10 | 9.85 | % | 0.39 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |