ALRM - Alarm.com Holdings, Inc. - Options-Kette

Alarm.com Holdings, Inc.

US ˙ NasdaqGS ˙ US0116421050

Verfall

Calls für June 04, 2026

Vertrag	Streiks	Gebot	Fragen	Letzte	Volumen	OI	IV	Delta	Gamma	Theta	Vega	Rho
ALRM20260618C00025000	25.00	18.00	22.30	0.00	0	0	107.60%	1.00	0.00	0.00	0.00	0.01
ALRM20260618C00027500	27.50	16.30	19.80	0.00	0	0	152.59%	0.97	0.01	-0.03	0.01	0.01
ALRM20260618C00030000	30.00	13.60	17.30	0.00	0	0	129.31%	0.96	0.01	-0.03	0.01	0.01
ALRM20260618C00032500	32.50	11.10	14.30	0.00	0	0	118.23%	0.94	0.01	-0.04	0.01	0.01
ALRM20260618C00035000	35.00	8.60	11.80	0.00	0	0	92.22%	0.94	0.02	-0.03	0.01	0.01
ALRM20260618C00037500	37.50	6.20	9.30	0.00	0	0	72.17%	0.92	0.02	-0.03	0.01	0.01
ALRM20260618C00040000	40.00	4.40	6.90	0.00	0	0	73.34%	0.83	0.04	-0.06	0.02	0.01
ALRM20260618C00042500	42.50	1.95	4.60	0.00	0	3	42.98%	0.80	0.07	-0.04	0.03	0.01
ALRM20260618C00045000	45.00	1.30	2.65	0.00	0	12	42.52%	0.56	0.10	-0.05	0.04	0.01
ALRM20260618C00047500	47.50	0.05	0.90	0.00	0	6	34.33%	0.27	0.11	-0.04	0.03	0.00
ALRM20260618C00050000	50.00	0.05	0.30	0.00	0	1,077	38.59%	0.11	0.06	-0.02	0.02	0.00
ALRM20260618C00052500	52.50	0.00	2.15	0.00	0	4	85.47%	0.22	0.04	-0.08	0.03	0.00
ALRM20260618C00055000	55.00	0.00	1.95	0.00	0	4	100.98%	0.20	0.03	-0.09	0.02	0.00
ALRM20260618C00057500	57.50	0.00	2.15	0.00	0	1	115.03%	0.18	0.03	-0.09	0.02	0.00
ALRM20260618C00060000	60.00	0.00	2.15	0.00	0	8	127.92%	0.17	0.02	-0.10	0.02	0.00
ALRM20260618C00062500	62.50	0.00	2.15	0.00	0	0	118.39%	0.11	0.02	-0.07	0.02	0.00
ALRM20260618C00065000	65.00	0.00	2.15	0.00	0	1	128.64%	0.10	0.02	-0.07	0.02	0.00
ALRM20260618C00070000	70.00	0.00	0.30	0.00	0	0	117.53%	0.04	0.01	-0.03	0.01	0.00
ALRM20260618C00075000	75.00	0.00	1.35	0.00	0	1	164.23%	0.08	0.01	-0.08	0.01	0.00

Puts für June 04, 2026

Vertrag	Streiks	Gebot	Fragen	Letzte	Volumen	OI	IV	Delta	Gamma	Theta	Vega	Rho
ALRM20260618P00025000	25.00	0.00	1.95	0.00	0	1	250.30%	-0.07	0.01	-0.11	0.01	-0.00
ALRM20260618P00027500	27.50	0.00	2.15	0.00	0	0	225.07%	-0.09	0.01	-0.11	0.01	-0.00
ALRM20260618P00030000	30.00	0.00	2.15	0.00	0	0	187.98%	-0.10	0.01	-0.10	0.02	-0.00
ALRM20260618P00032500	32.50	0.00	2.15	0.00	0	0	160.12%	-0.11	0.01	-0.10	0.02	-0.00
ALRM20260618P00035000	35.00	0.00	1.95	0.00	0	0	133.76%	-0.13	0.02	-0.09	0.02	-0.00
ALRM20260618P00037500	37.50	0.00	2.15	0.00	0	1,000	108.45%	-0.16	0.03	-0.08	0.02	-0.00
ALRM20260618P00040000	40.00	0.00	0.60	0.00	0	11	56.86%	-0.12	0.04	-0.04	0.02	-0.00
ALRM20260618P00042500	42.50	0.00	2.55	0.00	0	4	40.79%	-0.19	0.08	-0.04	0.02	-0.00
ALRM20260618P00045000	45.00	1.25	1.95	0.00	0	810	43.01%	-0.44	0.10	-0.06	0.04	-0.01
ALRM20260618P00047500	47.50	0.75	4.90	0.00	0	6	33.17%	-0.76	0.12	-0.04	0.03	-0.01
ALRM20260618P00050000	50.00	2.90	6.50	0.00	0	0	88.81%	-0.68	0.05	-0.10	0.03	-0.01
ALRM20260618P00052500	52.50	5.80	8.80	0.00	0	0	101.07%	-0.74	0.04	-0.11	0.03	-0.01
ALRM20260618P00055000	55.00	8.10	11.40	0.00	0	0	66.76%	-0.93	0.03	-0.03	0.01	-0.01
ALRM20260618P00057500	57.50	11.00	13.20	0.00	0	0	116.14%	-0.83	0.03	-0.10	0.02	-0.01
ALRM20260618P00060000	60.00	13.50	15.90	0.00	0	0	129.12%	-0.84	0.02	-0.10	0.02	-0.01
ALRM20260618P00062500	62.50	15.60	18.40	0.00	0	0	141.17%	-0.85	0.02	-0.11	0.02	-0.01
ALRM20260618P00065000	65.00	18.40	21.90	0.00	0	0	152.42%	-0.86	0.02	-0.11	0.02	-0.01
ALRM20260618P00070000	70.00	22.90	25.90	0.00	0	0	183.17%	-0.85	0.01	-0.14	0.02	-0.02
ALRM20260618P00075000	75.00	27.90	30.90	0.00	0	0	202.12%	-0.86	0.01	-0.14	0.02	-0.02

How Much do you Like Fintel?

Please share your opinion of our service!

5

4

3

2

1

Excellent Bad

Other Listings

DE:3RL	38,75 €
GB:0HC2	45,09 $

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.