Options Chain for ALARM COM HLDGS INC COM (ALRM) - $46.65 as of 6/15/2026 7:13:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.50 | 22.50 | 20.50 | % | 0.82 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 27.50 | 15.90 | 20.10 | 18.00 | % | 0.65 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 30.00 | 13.50 | 17.50 | 15.50 | % | 0.52 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 32.50 | 12.30 | 15.10 | 13.70 | % | 0.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 35.00 | 10.00 | 12.00 | 11.00 | % | 0.31 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 37.50 | 7.60 | 9.50 | 8.55 | % | 0.23 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 40.00 | 5.40 | 7.30 | 6.35 | % | 0.16 | 0 | 0 | 0.79 | 0.91 | 0.04 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 42.50 | 3.50 | 5.10 | 4.30 | % | 0.10 | 0 | 0 | 0.48 | 0.76 | 0.07 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 45.00 | 1.85 | 2.25 | 2.05 | 2.40 | -0.60 | -20.00% | 0.05 | 1 | 1 | 0.34 | 0.56 | 0.09 | -0.03 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 47.50 | 0.90 | 1.10 | 1.00 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | 0.35 | 0.08 | -0.03 | 6/4/2026 | 6/15/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.06 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.68 | -0.09 | 0.04 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 42.50 | 0.45 | 0.90 | 0.68 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.07 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 45.00 | 1.40 | 1.90 | 1.65 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.35 | -0.44 | 0.09 | -0.03 | 6/8/2026 | 6/15/2026 4:00:03 PM EST |
| 47.50 | 2.50 | 3.40 | 2.95 | % | 0.06 | 0 | 0 | 0.32 | -0.65 | 0.08 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 50.00 | 3.40 | 6.00 | 4.70 | % | 0.09 | 0 | 0 | 0.58 | -0.82 | 0.06 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 55.00 | 7.60 | 11.70 | 9.65 | % | 0.18 | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 60.00 | 12.60 | 16.70 | 14.65 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST |