Options Chain for ALARM COM HLDGS INC COM (ALRM) - $54.75 as of 9/6/2024 8:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 20.30 | 25.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 17.90 | 22.50 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 15.40 | 20.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 12.90 | 17.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 10.20 | 15.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 7.70 | 12.50 | 15.55 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.99 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 5.60 | 10.00 | 27.24 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.02 | 2/23/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 3.30 | 7.50 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.90 | 0.04 | -0.04 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 2.80 | 5.50 | % | 0 | 0 | 0.64 | 0.74 | 0.07 | -0.06 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 1.00 | 1.70 | 1.50 | -4.05 | -72.98% | 5 | 7 | 0.32 | 0.51 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.00 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.26 | 0.09 | -0.05 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 3.20 | 0.30 | -0.83 | -73.46% | 5 | 26 | 1.13 | 0.10 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 1.75 | 0.43 | 0.00 | 0.00% | 0 | 25 | 0.98 | 0.03 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 28 | 1.20 | 0.01 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 1.95 | 0.63 | 0.00 | 0.00% | 0 | 27 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.25 | 0.57 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 0.00 | 2.00 | 0.85 | 0.00 | 0.00% | 0 | 34 | 1.71 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 82.50 | 0.00 | 1.95 | 0.51 | 0.00 | 0.00% | 0 | 181 | 1.88 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 1.05 | 0.81 | 0.00 | 0.00% | 0 | 46 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.70 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.95 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.95 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.25 | 2.17 | 0.00 | 0.00% | 0 | 46 | 1.47 | -0.01 | 0.00 | -0.02 | 2/16/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | -0.03 | 0.01 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 0.10 | 2.40 | % | 0 | 0 | 1.10 | -0.10 | 0.04 | -0.04 | 9/6/2024 3:59:53 PM EST | |||
| 52.50 | 0.40 | 1.70 | % | 0 | 0 | 0.34 | -0.26 | 0.07 | -0.06 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 1.10 | 1.80 | 1.80 | +0.95 | +111.77% | 1 | 4 | 0.33 | -0.49 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.50 | 5.00 | 1.13 | 0.00 | 0.00% | 0 | 58 | 0.84 | -0.74 | 0.09 | -0.05 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 3.30 | 7.30 | 3.00 | +0.40 | +15.39% | 7 | 44 | 0.99 | -0.90 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 5.80 | 10.00 | 4.68 | 0.00 | 0.00% | 0 | 19 | 1.19 | -0.97 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 8.00 | 12.30 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 10.50 | 14.90 | 8.00 | 0.00 | 0.00% | 0 | 8 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 13.00 | 17.50 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 15.60 | 19.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 18.00 | 22.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 77.50 | 20.50 | 24.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 23.00 | 27.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 82.50 | 25.50 | 30.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 28.00 | 32.90 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 33.00 | 37.80 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 38.00 | 42.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 43.00 | 47.90 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 48.00 | 52.90 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 53.00 | 57.90 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 58.00 | 62.90 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |