Options Chain for ALARM COM HLDGS INC COM (ALRM) - $46.90 as of 3/13/2026 7:43:37 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 | 19.20 | 23.30 | 21.25 | 27.32 | 0.00 | 0.00% | 0.85 | 0 | 3 | 6.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:04 PM EST |
| 27.50 | 16.70 | 20.80 | 18.75 | % | 0.68 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 30.00 | 14.20 | 18.40 | 16.30 | 22.09 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:04 PM EST |
| 32.50 | 12.50 | 15.20 | 13.85 | % | 0.43 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 10.00 | 12.70 | 11.35 | % | 0.32 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 37.50 | 7.80 | 10.60 | 9.20 | % | 0.25 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 40.00 | 5.30 | 7.70 | 6.50 | % | 0.16 | 0 | 0 | 2.01 | 0.99 | 0.01 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 42.50 | 2.70 | 5.30 | 4.00 | % | 0.09 | 0 | 0 | 1.58 | 0.94 | 0.04 | -0.03 | 3/16/2026 4:00:04 PM EST | |||
| 45.00 | 1.55 | 2.20 | 1.88 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.62 | 0.70 | 0.13 | -0.10 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.29 | 0.16 | -0.11 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.03 | 0.05 | 0.05 | -0.03 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.19 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.40 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 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 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.06 | -0.01 | 0.01 | 0.00 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | -0.06 | 0.04 | -0.03 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.30 | 0.13 | -0.10 | 2/19/2026 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 1.00 | 2.05 | 1.53 | 1.20 | -0.40 | -25.00% | 0.03 | 5 | 8 | 0.74 | -0.71 | 0.16 | -0.11 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 50.00 | 2.45 | 4.20 | 3.33 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.95 | -0.95 | 0.05 | -0.03 | 2/3/2026 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 4.90 | 7.30 | 6.10 | % | 0.12 | 0 | 0 | 1.67 | -1.00 | 0.01 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 55.00 | 7.20 | 9.50 | 8.35 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 9.90 | 12.40 | 11.15 | % | 0.19 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 60.00 | 11.60 | 15.10 | 13.35 | 14.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 14.40 | 17.60 | 16.00 | 13.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 16.60 | 20.80 | 18.70 | % | 0.29 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 67.50 | 19.20 | 22.60 | 20.90 | % | 0.31 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 70.00 | 21.60 | 25.10 | 23.35 | % | 0.33 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 75.00 | 26.70 | 30.10 | 28.40 | % | 0.38 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 80.00 | 31.70 | 35.10 | 33.40 | % | 0.42 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 85.00 | 36.70 | 40.80 | 38.75 | % | 0.46 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |