Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $27.10 as of 10/17/2024 9:57:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.70 | 11.55 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 18.00 | 8.25 | 9.75 | 9.14 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 18.50 | 7.75 | 10.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 19.00 | 7.10 | 8.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 19.50 | 7.40 | 8.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 20.00 | 6.15 | 7.50 | 7.10 | -0.30 | -4.06% | 20 | 25 | 2.17 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 20.50 | 6.40 | 7.05 | % | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 21.00 | 5.80 | 6.55 | 6.15 | 0.00 | 0.00% | 0 | 23 | 1.82 | 0.99 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 21.50 | 5.50 | 6.25 | 5.67 | 0.00 | 0.00% | 0 | 15 | 1.84 | 0.98 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 22.00 | 5.05 | 5.45 | 2.67 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.97 | 0.02 | -0.01 | 9/30/2024 | 10/17/2024 3:59:53 PM EST |
| 22.50 | 4.55 | 5.00 | % | 0 | 0 | 1.72 | 0.96 | 0.03 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 23.00 | 4.10 | 4.35 | 4.50 | 0.00 | 0.00% | 0 | 37 | 0.74 | 0.94 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 23.50 | 3.65 | 4.00 | 3.95 | 0.00 | 0.00% | 0 | 39 | 1.48 | 0.91 | 0.06 | -0.02 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 24.00 | 3.10 | 3.45 | 1.80 | 0.00 | 0.00% | 0 | 45 | 1.41 | 0.87 | 0.07 | -0.03 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 24.50 | 2.53 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 58 | 0.44 | 0.83 | 0.08 | -0.03 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 25.00 | 2.25 | 2.61 | 2.50 | -0.11 | -4.22% | 12 | 162 | 0.54 | 0.78 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 25.50 | 1.88 | 2.26 | 2.19 | 0.00 | 0.00% | 0 | 42 | 0.55 | 0.72 | 0.11 | -0.04 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 26.00 | 1.65 | 1.93 | 1.89 | -0.15 | -7.36% | 8 | 249 | 0.51 | 0.67 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 26.50 | 1.33 | 1.72 | 1.68 | -0.03 | -1.76% | 25 | 401 | 0.53 | 0.61 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 27.00 | 1.16 | 1.39 | 1.26 | -0.06 | -4.55% | 11 | 322 | 0.56 | 0.55 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 27.50 | 0.94 | 1.16 | 1.03 | -0.04 | -3.74% | 34 | 268 | 0.55 | 0.49 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 28.00 | 0.63 | 0.98 | 0.84 | -0.11 | -11.58% | 23 | 96 | 0.57 | 0.43 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 28.50 | 0.65 | 0.80 | 0.70 | -0.09 | -11.40% | 2 | 17 | 0.56 | 0.38 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 29.00 | 0.54 | 0.61 | 0.61 | -0.06 | -8.96% | 81 | 256 | 0.56 | 0.33 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 29.50 | 0.43 | 0.54 | 0.47 | -0.09 | -16.08% | 6 | 71 | 0.58 | 0.28 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 30.00 | 0.34 | 0.40 | 0.36 | -0.07 | -16.28% | 44 | 409 | 0.58 | 0.25 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 30.50 | 0.26 | 1.04 | 0.32 | +0.05 | +18.52% | 10 | 104 | 0.79 | 0.21 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 31.00 | 0.21 | 0.50 | 0.23 | -0.04 | -14.82% | 1 | 28 | 0.61 | 0.17 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 31.50 | 0.16 | 0.53 | 0.20 | -0.02 | -9.10% | 3 | 18 | 0.62 | 0.14 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 32.00 | 0.12 | 0.18 | 0.12 | -0.05 | -29.42% | 10 | 24 | 0.58 | 0.12 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 32.50 | 0.10 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.10 | 0.05 | -0.02 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 33.00 | 0.06 | 0.49 | 0.08 | -0.04 | -33.34% | 5 | 356 | 1.20 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 34.00 | 0.01 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.06 | 0.03 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 35.00 | 0.01 | 0.14 | 0.04 | -0.11 | -73.34% | 71 | 189 | 0.67 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.21 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 18.50 | 0.00 | 1.45 | 0.06 | 0.00 | 0.00% | 0 | 25 | 2.31 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 777 | 2.04 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:53 PM EST |
| 19.50 | 0.00 | 0.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 3 | 59 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 20.50 | 0.00 | 0.95 | % | 0 | 0 | 1.70 | -0.01 | 0.01 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.86 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.54 | -0.01 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 21.50 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.02 | 0.02 | -0.01 | 10/7/2024 | 10/17/2024 3:59:53 PM EST |
| 22.00 | 0.01 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.74 | -0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 22.50 | 0.03 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.04 | 0.03 | -0.01 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 23.00 | 0.06 | 0.15 | 0.09 | -0.03 | -25.00% | 2 | 29 | 0.53 | -0.06 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 23.50 | 0.11 | 0.19 | 0.27 | -0.03 | -10.00% | 10 | 113 | 0.55 | -0.09 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 24.00 | 0.15 | 0.39 | 0.23 | -0.09 | -28.13% | 3 | 85 | 0.60 | -0.13 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 24.50 | 0.24 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 59 | 0.53 | -0.17 | 0.08 | -0.03 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 25.00 | 0.35 | 0.44 | 0.37 | -0.15 | -28.85% | 22 | 91 | 0.56 | -0.22 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 25.50 | 0.49 | 0.59 | 0.57 | +0.02 | +3.64% | 33 | 14 | 0.56 | -0.28 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 26.00 | 0.66 | 0.76 | 0.72 | -0.05 | -6.50% | 12 | 20 | 0.56 | -0.33 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 26.50 | 0.85 | 0.97 | 1.10 | +0.15 | +15.79% | 2 | 47 | 0.56 | -0.39 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 27.00 | 1.09 | 1.24 | 1.29 | +0.28 | +27.73% | 6 | 7 | 0.57 | -0.45 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 27.50 | 1.37 | 1.57 | 1.40 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.51 | 0.12 | -0.05 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 28.00 | 1.68 | 1.85 | 1.47 | 0.00 | 0.00% | 0 | 1,006 | 0.59 | -0.57 | 0.11 | -0.05 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 28.50 | 1.99 | 2.18 | 1.72 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.62 | 0.11 | -0.04 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 29.00 | 2.15 | 2.51 | % | 0 | 0 | 0.56 | -0.67 | 0.10 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 29.50 | 2.75 | 2.92 | % | 0 | 0 | 0.59 | -0.72 | 0.10 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 30.00 | 3.15 | 3.60 | 3.10 | -3.05 | -49.60% | 1 | 0 | 0.64 | -0.75 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 30.50 | 3.40 | 4.35 | % | 0 | 0 | 1.44 | -0.79 | 0.08 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 31.00 | 3.10 | 5.20 | % | 0 | 0 | 1.53 | -0.83 | 0.07 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 31.50 | 4.30 | 5.10 | % | 0 | 0 | 1.50 | -0.86 | 0.06 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 32.00 | 4.10 | 6.25 | % | 0 | 0 | 1.66 | -0.88 | 0.06 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 32.50 | 4.45 | 5.70 | % | 0 | 0 | 0.86 | -0.90 | 0.05 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 33.00 | 4.75 | 6.20 | % | 0 | 0 | 0.87 | -0.92 | 0.04 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 34.00 | 5.75 | 7.20 | % | 0 | 0 | 0.96 | -0.94 | 0.03 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 35.00 | 6.80 | 9.20 | % | 0 | 0 | 1.96 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:53 PM EST |