Options Chain for ALARM COM HLDGS INC COM (ALRM) - $46.41 as of 6/12/2026 6:54:30 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 | 19.60 | 23.90 | 21.75 | % | 0.87 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 27.50 | 18.30 | 21.30 | 19.80 | 19.66 | % | 0.72 | 2 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST | |
| 30.00 | 14.60 | 18.90 | 16.75 | % | 0.56 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 32.50 | 12.10 | 16.20 | 14.15 | % | 0.44 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 35.00 | 10.20 | 13.10 | 11.65 | % | 0.33 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 37.50 | 7.70 | 10.10 | 8.90 | % | 0.24 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 40.00 | 5.20 | 7.80 | 6.50 | % | 0.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 42.50 | 3.70 | 4.90 | 4.30 | 3.19 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.96 | 0.98 | 0.03 | -0.02 | 6/9/2026 | 6/12/2026 3:59:58 PM EST |
| 45.00 | 1.80 | 2.75 | 2.28 | 2.35 | +0.90 | +62.07% | 0.05 | 1 | 12 | 0.43 | 0.81 | 0.13 | -0.07 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 47.50 | 0.20 | 0.70 | 0.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | 0.40 | 0.17 | -0.07 | 6/1/2026 | 6/12/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.61 | 0.09 | 0.07 | -0.03 | 6/8/2026 | 6/12/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 6/12/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 62.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1,000 | 1.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.02 | 0.03 | -0.02 | 4/30/2026 | 6/12/2026 3:59:58 PM EST |
| 45.00 | 0.25 | 0.70 | 0.48 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 810 | 0.44 | -0.19 | 0.13 | -0.07 | 3/23/2026 | 6/12/2026 3:59:58 PM EST |
| 47.50 | 1.05 | 1.55 | 1.30 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.39 | -0.60 | 0.17 | -0.07 | 5/7/2026 | 6/12/2026 3:59:58 PM EST |
| 50.00 | 2.05 | 4.80 | 3.43 | % | 0.07 | 0 | 0 | 1.15 | -0.91 | 0.07 | -0.03 | 6/12/2026 3:59:58 PM EST | |||
| 52.50 | 4.60 | 7.50 | 6.05 | % | 0.12 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 55.00 | 6.90 | 9.70 | 8.30 | % | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 57.50 | 9.80 | 12.30 | 11.05 | % | 0.19 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 60.00 | 12.30 | 14.80 | 13.55 | % | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 62.50 | 14.30 | 17.70 | 16.00 | % | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 65.00 | 16.80 | 20.40 | 18.60 | % | 0.29 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 70.00 | 21.70 | 25.20 | 23.45 | % | 0.33 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 75.00 | 26.70 | 30.40 | 28.55 | % | 0.38 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST |