Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $25.21 as of 11/20/2024 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.50 | 11.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 4.75 | 6.70 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 3.85 | 5.65 | % | 0 | 0 | 0.54 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 2.65 | 6.00 | % | 0 | 0 | 0.52 | 0.93 | 0.04 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 21.50 | 2.18 | 4.25 | % | 0 | 0 | 0.47 | 0.91 | 0.05 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 1.98 | 3.85 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.89 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 1.10 | 4.60 | % | 0 | 0 | 0.52 | 0.85 | 0.07 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 0.70 | 4.65 | % | 0 | 0 | 1.00 | 0.81 | 0.09 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 23.50 | 1.01 | 2.74 | % | 0 | 0 | 0.25 | 0.76 | 0.10 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 1.03 | 2.81 | % | 0 | 0 | 0.33 | 0.70 | 0.11 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 24.50 | 0.99 | 2.35 | % | 0 | 0 | 0.35 | 0.65 | 0.12 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 1.16 | 2.25 | 1.50 | -0.03 | -1.97% | 1 | 12 | 0.46 | 0.58 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 25.50 | 0.70 | 2.16 | 1.48 | 0.00 | 0.00% | 11 | 27 | 0.45 | 0.52 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.53 | 2.34 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.46 | 0.12 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 26.50 | 0.56 | 1.23 | 0.80 | -0.20 | -20.00% | 2 | 11 | 0.41 | 0.41 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 0.40 | 2.50 | 0.70 | 0.00 | 0.00% | 0 | 47 | 0.65 | 0.36 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 2.29 | 0.66 | -0.07 | -9.59% | 2 | 9 | 0.60 | 0.31 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.12 | 0.69 | 0.48 | -0.03 | -5.89% | 2 | 15 | 0.38 | 0.26 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 28.50 | 0.08 | 2.16 | 0.47 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.22 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 0.06 | 0.63 | 0.27 | -0.11 | -28.95% | 1 | 10 | 0.46 | 0.18 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 29.50 | 0.21 | 1.37 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.16 | 0.07 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.06 | 1.51 | 0.28 | 0.00 | 0.00% | 0 | 106 | 0.75 | 0.13 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 30.50 | 0.03 | 1.01 | % | 0 | 0 | 0.64 | 0.11 | 0.05 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 31.00 | 0.02 | 0.33 | % | 0 | 0 | 0.49 | 0.08 | 0.05 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 31.50 | 0.03 | 0.81 | % | 0 | 0 | 0.60 | 0.07 | 0.04 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 0.08 | 1.05 | 0.08 | -0.12 | -60.00% | 3 | 9 | 0.51 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 32.50 | 0.01 | 1.63 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.04 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.01 | 2.21 | % | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 1.86 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.19 | % | 0 | 0 | 0.64 | -0.03 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 0.06 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.07 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 21.50 | 0.06 | 1.18 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.09 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.06 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 26 | 0.57 | -0.11 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.08 | 2.09 | 0.37 | 0.00 | 0.00% | 0 | 9 | 0.79 | -0.15 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 0.20 | 1.25 | 0.33 | 0.00 | 0.00% | 0 | 50 | 0.55 | -0.19 | 0.09 | -0.02 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 23.50 | 0.17 | 1.14 | % | 0 | 0 | 0.46 | -0.24 | 0.10 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 0.46 | 1.47 | 0.80 | 0.00 | 0.00% | 0 | 110 | 0.51 | -0.30 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 24.50 | 0.62 | 2.67 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.35 | 0.12 | -0.02 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.81 | 2.25 | 1.25 | -0.04 | -3.11% | 51 | 121 | 0.55 | -0.42 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 25.50 | 0.45 | 2.00 | 1.52 | +0.43 | +39.45% | 50 | 54 | 0.37 | -0.48 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.55 | 2.07 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.54 | 0.12 | -0.02 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 26.50 | 1.03 | 2.85 | % | 0 | 0 | 0.40 | -0.59 | 0.12 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 1.50 | 2.90 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.64 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 27.50 | 0.50 | 4.20 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.69 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.60 | 4.40 | % | 0 | 0 | 0.58 | -0.74 | 0.10 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 28.50 | 1.23 | 5.85 | % | 0 | 0 | 0.85 | -0.78 | 0.09 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 1.55 | 6.00 | % | 0 | 0 | 0.72 | -0.82 | 0.08 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 29.50 | 2.89 | 5.65 | % | 0 | 0 | 0.52 | -0.84 | 0.07 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 4.50 | 6.05 | 3.09 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.87 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 30.50 | 5.05 | 7.00 | % | 0 | 0 | 0.59 | -0.89 | 0.05 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 31.00 | 5.55 | 6.10 | % | 0 | 0 | 0.62 | -0.92 | 0.05 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 31.50 | 5.95 | 6.60 | % | 0 | 0 | 0.66 | -0.93 | 0.04 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 6.40 | 7.20 | % | 0 | 0 | 0.63 | -0.95 | 0.03 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 32.50 | 6.60 | 8.25 | % | 0 | 0 | 0.69 | -0.96 | 0.03 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 33.00 | 5.95 | 9.85 | % | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 34.00 | 8.30 | 9.30 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 9.25 | 10.40 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST |