Options Chain for ALARM COM HLDGS INC COM (ALRM) - $54.51 as of 7/28/2026 8:44:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.80 | 29.30 | 27.55 | % | 1.00 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 30.00 | 22.60 | 26.70 | 24.65 | % | 0.82 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 32.50 | 20.40 | 24.20 | 22.30 | % | 0.69 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 35.00 | 17.80 | 21.70 | 19.75 | % | 0.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 37.50 | 16.10 | 19.40 | 17.75 | % | 0.47 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 40.00 | 13.60 | 16.20 | 14.90 | % | 0.37 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 7/28/2026 3:59:53 PM EST | |||
| 42.50 | 11.20 | 14.50 | 12.85 | % | 0.30 | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.02 | 7/28/2026 3:59:53 PM EST | |||
| 45.00 | 9.10 | 11.30 | 10.20 | 2.92 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.14 | 0.95 | 0.02 | -0.03 | 6/24/2026 | 7/28/2026 3:59:53 PM EST |
| 47.50 | 7.00 | 8.90 | 7.95 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.02 | 0.89 | 0.03 | -0.04 | 6/24/2026 | 7/28/2026 3:59:53 PM EST |
| 50.00 | 4.70 | 6.80 | 5.75 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.89 | 0.78 | 0.04 | -0.05 | 7/17/2026 | 7/28/2026 3:59:53 PM EST |
| 52.50 | 2.25 | 5.00 | 3.63 | 3.16 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.71 | 0.65 | 0.06 | -0.06 | 7/15/2026 | 7/28/2026 3:59:53 PM EST |
| 55.00 | 1.35 | 3.20 | 2.28 | % | 0.04 | 0 | 0 | 0.43 | 0.51 | 0.06 | -0.06 | 7/28/2026 3:59:53 PM EST | |||
| 57.50 | 0.95 | 2.30 | 1.63 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | 0.36 | 0.06 | -0.06 | 7/20/2026 | 7/28/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.70 | 0.24 | 0.05 | -0.05 | 7/28/2026 3:59:53 PM EST | |||
| 62.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.66 | 0.14 | 0.04 | -0.03 | 7/28/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.06 | 0.08 | 0.02 | -0.02 | 7/28/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 7/28/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.46 | -0.02 | 0.01 | -0.02 | 7/28/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.24 | -0.05 | 0.02 | -0.03 | 7/28/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.80 | 0.90 | 0.50 | -0.70 | -58.34% | 0.02 | 1 | 3 | 0.87 | -0.11 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 50.00 | 0.40 | 1.20 | 0.80 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.22 | 0.04 | -0.05 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |
| 52.50 | 0.15 | 2.80 | 1.48 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.35 | 0.06 | -0.06 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |
| 55.00 | 2.15 | 3.60 | 2.88 | 2.30 | % | 0.05 | 702 | 0 | 0.48 | -0.49 | 0.06 | -0.06 | 7/28/2026 | 7/28/2026 3:59:53 PM EST | |
| 57.50 | 3.50 | 4.90 | 4.20 | % | 0.07 | 0 | 0 | 0.44 | -0.64 | 0.06 | -0.06 | 7/28/2026 3:59:53 PM EST | |||
| 60.00 | 4.10 | 8.00 | 6.05 | % | 0.10 | 0 | 0 | 0.85 | -0.76 | 0.05 | -0.05 | 7/28/2026 3:59:53 PM EST | |||
| 62.50 | 6.20 | 10.10 | 8.15 | % | 0.13 | 0 | 0 | 0.90 | -0.86 | 0.04 | -0.03 | 7/28/2026 3:59:53 PM EST | |||
| 65.00 | 8.60 | 12.60 | 10.60 | % | 0.16 | 0 | 0 | 1.02 | -0.92 | 0.02 | -0.02 | 7/28/2026 3:59:53 PM EST |