NASDAQ:ALRM

Alarm.com Options Chain and Prices

$83.91

+1.44 (+1.75 %)

(As of 07/29/2021 01:41 PM ET)

Add

Compare

Today's Range

$82.66

▼

$84.19

50-Day Range

$78.08

▼

$87.88

52-Week Range

$52.35

▼

$108.67

Volume1,004 shs

Average Volume325,169 shs

Market Capitalization$4.18 billion

P/E Ratio50.85

Dividend YieldN/A

Beta1.14

Alarm.com (NASDAQ:ALRM) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/20/2021	$130.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/20/2021	$125.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/20/2021	$120.00	$0.125	Call	0	0	0	1 (+0)	0.720702 (-0.031501)	0.023712	0
8/20/2021	$115.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/20/2021	$110.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/20/2021	$105.00	$0.000	Call	0	0	0	12 (+0)		0.0	0
8/20/2021	$100.00	$0.225	Call	0	0	0	15 (+0)	0.467981	0.056866	0
8/20/2021	$95.00	$0.000	Call	0	0	0	539 (+0)		0.0	0
8/20/2021	$92.50	$0.000	Call	0	0	0	1 (+0)		0.0	0
8/20/2021	$90.00	$1.275	Call	1	0	0	27 (+0)	0.457797 (-0.06539)	0.241158	1

8/20/2021	$87.50	$1.925	Call	24	21	2	73 (+0)	0.463198 (-0.006172)	0.32608	6
8/20/2021	$85.00	$2.650	Call	1	1	0	56 (+4)	0.451051 (-0.020686)	0.416843	1
8/20/2021	$82.50	$3.800	Call	1	1	0	21 (+0)	0.461944 (-0.007554)	0.521978	1
8/20/2021	$80.00	$5.450	Call	0	0	0	28 (+0)	0.50381 (+0.013637)	0.619407	0
8/20/2021	$77.50	$7.050	Call	0	0	0	3 (+0)	0.511398 (-0.013571)	0.708367	0
8/20/2021	$75.00	$8.750	Call	0	0	0	0 (+0)	0.499881 (-0.003631)	0.793791	0
8/20/2021	$72.50	$11.300	Call	0	0	0	0 (+0)	0.61153 (+0.065229)	0.820248	0
8/20/2021	$70.00	$13.250	Call	0	0	0	0 (+0)	0.59431 (+0.18066)	0.879741	0
8/20/2021	$65.00	$17.850	Call	0	0	0	0 (+0)	0.647926 (+0.285404)	0.93884	0
8/20/2021	$60.00	$22.450	Call	0	0	0	0 (+0)			0
8/20/2021	$55.00	$27.750	Call	0	0	0	0 (+0)	0.940559	0.96667	0
8/20/2021	$50.00	$32.650	Call	0	0	0	0 (+0)	1.04221	0.979507	0
8/20/2021	$47.50	$35.100	Call	0	0	0	0 (+0)	1.08021	0.985008	0
8/20/2021	$45.00	$37.650	Call	0	0	0	0 (+0)	1.23397	0.982597	0
8/20/2021	$42.50	$40.150	Call	0	0	0	0 (+0)	1.34392	0.983572	0
8/20/2021	$130.00	$47.300	Put	0	0	0	0 (+0)	0.0		0
8/20/2021	$125.00	$42.400	Put	0	0	0	0 (+0)	0.0		0
8/20/2021	$120.00	$37.300	Put	0	0	0	0 (+0)	0.0		0
8/20/2021	$115.00	$32.400	Put	0	0	0	0 (+0)	0.0		0
8/20/2021	$110.00	$27.600	Put	0	0	0	0 (+0)	0.540039 (-0.228306)	-0.981836	0
8/20/2021	$105.00	$22.350	Put	0	0	0	0 (+0)	0.0		0
8/20/2021	$100.00	$17.700	Put	0	0	0	0 (+0)	0.444718 (-0.161779)	-0.954069	0
8/20/2021	$95.00	$12.650	Put	0	0	0	1 (+0)	0.325735 (-0.207961)	-0.955871	0
8/20/2021	$92.50	$10.050	Put	0	0	0	0 (+0)	0.210882 (-0.413981)	-0.986056	0
8/20/2021	$90.00	$8.300	Put	0	0	0	2 (+0)	0.37261 (-0.138821)	-0.812403	0
8/20/2021	$87.50	$6.800	Put	0	0	0	1 (+0)	0.43933 (-0.100775)	-0.68436	0
8/20/2021	$85.00	$5.200	Put	0	0	0	69 (+0)	0.451635 (-0.017217)	-0.583287	0
8/20/2021	$82.50	$3.650	Put	0	0	0	5 (+0)	0.443822 (-0.037462)	-0.479163	0
8/20/2021	$80.00	$2.725	Put	2	1	1	14 (+0)	0.469213 (+0.044501)	-0.37512	2
8/20/2021	$77.50	$1.975	Put	0	0	0	24 (+0)	0.493822 (-0.002697)	-0.286684	0
8/20/2021	$75.00	$1.325	Put	0	0	0	12 (+0)	0.512354 (+0.020099)	-0.208208	0
8/20/2021	$72.50	$0.850	Put	0	0	0	21 (+0)	0.516283 (+0.001795)	-0.143961	0
8/20/2021	$70.00	$0.000	Put	0	0	0	23 (+0)		0.0	0
8/20/2021	$65.00	$0.000	Put	0	0	0	9 (+0)		0.0	0
8/20/2021	$60.00	$0.000	Put	0	0	0	6 (+0)		0.0	0
8/20/2021	$55.00	$0.000	Put	0	0	0	10 (+0)		0.0	0
8/20/2021	$50.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/20/2021	$47.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/20/2021	$45.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/20/2021	$42.50	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 7/29/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Alarm.com Options Chain and Prices

Alarm.com (NASDAQ:ALRM) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources