Options Chain for ARLO TECHNOLOGIES INC COM (ARLO) - $11.80 as of 4/26/2024 8:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 9.80 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 4.00 | 6.80 | 8.90 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 5.00 | 5.60 | 7.90 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 6.00 | 4.20 | 6.90 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 7.00 | 4.30 | 5.90 | % | 0 | 0 | 3.29 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 8.00 | 3.60 | 4.10 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.98 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 3:59:32 PM EST |
| 9.00 | 2.85 | 3.10 | % | 0 | 0 | 1.14 | 0.91 | 0.06 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 10.00 | 1.05 | 2.95 | 2.05 | +0.60 | +41.38% | 7 | 8 | 1.14 | 0.82 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 11.00 | 1.35 | 1.50 | 1.17 | +0.22 | +23.16% | 3 | 62 | 0.87 | 0.68 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 12.00 | 0.80 | 0.90 | 0.83 | +0.31 | +59.62% | 361 | 291 | 0.82 | 0.51 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 13.00 | 0.40 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 85 | 0.77 | 0.34 | 0.17 | -0.02 | 4/22/2024 | 4/26/2024 3:59:32 PM EST |
| 14.00 | 0.15 | 0.30 | 0.33 | +0.23 | +230.00% | 2 | 75 | 0.75 | 0.20 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 15.00 | 0.05 | 0.20 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.11 | 0.09 | -0.01 | 3/26/2024 | 4/26/2024 3:59:32 PM EST |
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.06 | 0.05 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 13 | 1.87 | 0.03 | 0.03 | 0.00 | 3/26/2024 | 4/26/2024 3:59:32 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 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 | 6.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 33 | 1.96 | -0.02 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:32 PM EST |
| 9.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.87 | -0.09 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | -0.20 | -44.45% | 29 | 23 | 0.84 | -0.18 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 11.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.32 | 0.15 | -0.02 | 4/8/2024 | 4/26/2024 3:59:32 PM EST |
| 12.00 | 0.55 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.49 | 0.18 | -0.02 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 13.00 | 1.55 | 1.70 | 1.29 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.66 | 0.17 | -0.02 | 4/1/2024 | 4/26/2024 3:59:32 PM EST |
| 14.00 | 2.35 | 2.45 | % | 0 | 0 | 0.77 | -0.80 | 0.13 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 15.00 | 3.20 | 3.40 | 3.30 | +0.20 | +6.46% | 1 | 2 | 0.79 | -0.89 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 16.00 | 4.10 | 4.60 | % | 0 | 0 | 1.42 | -0.94 | 0.05 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 17.00 | 5.10 | 5.40 | % | 0 | 0 | 1.57 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 18.00 | 5.80 | 6.70 | % | 0 | 0 | 1.72 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 19.00 | 5.60 | 7.70 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 20.00 | 6.60 | 8.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST |