Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $22.21 as of 1/22/2025 9:20:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.10 | 8.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 15.00 | 7.15 | 7.50 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:44 PM EST |
| 16.00 | 6.15 | 6.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 16.50 | 5.65 | 5.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 17.00 | 5.15 | 5.50 | 4.73 | 0.00 | 0.00% | 0 | 18 | 0.88 | 1.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 17.50 | 4.60 | 4.85 | % | 0 | 0 | 0.77 | 0.98 | 0.04 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 18.00 | 4.15 | 4.50 | 3.63 | 0.00 | 0.00% | 0 | 49 | 0.62 | 0.96 | 0.05 | 0.00 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 18.50 | 3.70 | 3.95 | % | 0 | 0 | 0.64 | 0.93 | 0.06 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 19.00 | 3.30 | 3.45 | 3.41 | 0.00 | 0.00% | 0 | 130 | 0.51 | 0.89 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 19.50 | 2.86 | 2.97 | % | 0 | 0 | 0.56 | 0.85 | 0.09 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 20.00 | 2.42 | 2.74 | 3.00 | 0.00 | 0.00% | 0 | 1,057 | 0.46 | 0.79 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 2.08 | 2.16 | % | 0 | 0 | 0.45 | 0.74 | 0.11 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 1.64 | 1.92 | 2.07 | 0.00 | 0.00% | 0 | 693 | 0.47 | 0.67 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.50 | 1.42 | 1.67 | % | 0 | 0 | 0.46 | 0.61 | 0.13 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 22.00 | 1.16 | 1.35 | 1.38 | 0.00 | 0.00% | 0 | 1,205 | 0.46 | 0.54 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.50 | 0.87 | 1.09 | 0.98 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.47 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 0.72 | 0.83 | 0.80 | 0.00 | 0.00% | 0 | 6,297 | 0.46 | 0.40 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 0.53 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.34 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 0.44 | 0.49 | 0.47 | 0.00 | 0.00% | 0 | 1,725 | 0.45 | 0.28 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.50 | 0.34 | 0.42 | 0.37 | 0.00 | 0.00% | 0 | 67 | 0.45 | 0.23 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.00 | 0.25 | 0.29 | 0.28 | -0.01 | -3.45% | 15 | 2,195 | 0.46 | 0.19 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 0.19 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.15 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.00 | 0.15 | 0.17 | 0.16 | -0.02 | -11.12% | 2 | 1,763 | 0.46 | 0.12 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 0.11 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.10 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 0.09 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 1,231 | 0.47 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.50 | 0.06 | 0.09 | % | 0 | 0 | 0.47 | 0.06 | 0.04 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 28.00 | 0.04 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1,402 | 0.48 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 333 | 0.49 | 0.03 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,705 | 0.51 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 31.00 | 0.00 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 326 | 0.68 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:44 PM EST |
| 32.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 168 | 0.65 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 33.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 1,998 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 34.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 147 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 949 | 0.78 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:44 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,794 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.47 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 38 | 0.50 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 17.50 | 0.00 | 0.73 | % | 0 | 0 | 0.50 | -0.02 | 0.04 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 18.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 182 | 0.49 | -0.04 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 18.50 | 0.11 | 0.14 | % | 0 | 0 | 0.48 | -0.07 | 0.06 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 19.00 | 0.17 | 0.20 | 0.19 | +0.03 | +18.75% | 4 | 264 | 0.47 | -0.11 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 19.50 | 0.25 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 152 | 0.47 | -0.15 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 0.36 | 0.40 | 0.39 | 0.00 | 0.00% | 1 | 2,015 | 0.46 | -0.21 | 0.10 | -0.01 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 0.49 | 0.53 | % | 0 | 0 | 0.46 | -0.26 | 0.11 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 0.66 | 0.71 | 0.88 | +0.23 | +35.39% | 1 | 1,066 | 0.46 | -0.33 | 0.12 | -0.01 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 21.50 | 0.85 | 0.93 | 0.80 | 0.00 | 0.00% | 0 | 163 | 0.46 | -0.39 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.00 | 1.06 | 1.24 | 1.13 | 0.00 | 0.00% | 0 | 4,656 | 0.46 | -0.46 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.50 | 1.21 | 1.46 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.53 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 1.64 | 1.87 | 1.50 | 0.00 | 0.00% | 0 | 796 | 0.47 | -0.60 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 2.00 | 2.16 | % | 0 | 0 | 0.48 | -0.66 | 0.13 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 24.00 | 2.38 | 2.66 | 2.35 | 0.00 | 0.00% | 0 | 663 | 0.50 | -0.72 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.50 | 2.75 | 2.92 | % | 0 | 0 | 0.47 | -0.77 | 0.11 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 3.15 | 3.35 | 3.35 | 0.00 | 0.00% | 0 | 767 | 0.42 | -0.81 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 3.60 | 3.80 | % | 0 | 0 | 0.51 | -0.85 | 0.08 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 26.00 | 4.05 | 4.25 | 3.75 | 0.00 | 0.00% | 0 | 1,823 | 0.75 | -0.88 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 2.59 | 6.45 | % | 0 | 0 | 0.70 | -0.90 | 0.06 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 27.00 | 4.95 | 5.20 | 5.06 | +0.12 | +2.43% | 1 | 254 | 0.74 | -0.92 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 27.50 | 4.45 | 7.05 | % | 0 | 0 | 0.76 | -0.94 | 0.04 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 28.00 | 5.70 | 6.35 | 5.65 | 0.00 | 0.00% | 0 | 323 | 0.77 | -0.95 | 0.03 | -0.01 | 1/2/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 6.75 | 7.35 | 7.60 | 0.00 | 0.00% | 0 | 478 | 0.84 | -0.97 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 6.50 | 8.95 | 8.40 | 0.00 | 0.00% | 0 | 48 | 0.85 | -0.98 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 31.00 | 6.95 | 10.85 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.99 | 0.01 | 0.00 | 12/9/2024 | 1/21/2025 3:59:44 PM EST |
| 32.00 | 8.00 | 11.65 | 9.05 | 0.00 | 0.00% | 0 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:44 PM EST |
| 33.00 | 8.85 | 12.95 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 34.00 | 9.90 | 13.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 35.00 | 10.85 | 14.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 40.00 | 16.25 | 19.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST |