Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $24.62 as of 2/4/2025 10:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.10 | 11.15 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 15.00 | 8.50 | 10.15 | 8.20 | 0.00 | 0.00% | 0 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:08 PM EST |
| 16.00 | 7.50 | 10.05 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 16.50 | 6.20 | 9.85 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 17.00 | 7.05 | 9.05 | 4.73 | 0.00 | 0.00% | 0 | 18 | 1.34 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:08 PM EST |
| 17.50 | 6.10 | 7.70 | 4.40 | 0.00 | 0.00% | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 18.00 | 6.15 | 6.80 | 6.30 | +1.18 | +23.05% | 33 | 53 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 18.50 | 4.95 | 7.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 19.00 | 5.10 | 5.90 | 5.20 | +0.93 | +21.78% | 5 | 110 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 19.50 | 4.05 | 5.25 | 2.73 | 0.00 | 0.00% | 0 | 31 | 0.88 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 20.00 | 4.55 | 4.65 | 4.60 | +0.40 | +9.53% | 15 | 630 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 20.50 | 2.38 | 4.20 | 1.97 | 0.00 | 0.00% | 0 | 23 | 0.73 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 21.00 | 2.41 | 3.65 | 3.60 | +0.98 | +37.41% | 2 | 936 | 0.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 21.50 | 1.92 | 3.25 | 2.34 | 0.00 | 0.00% | 0 | 123 | 0.63 | 0.99 | 0.09 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 22.00 | 1.96 | 2.70 | 2.59 | +0.57 | +28.22% | 28 | 1,219 | 0.25 | 0.93 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 22.50 | 1.36 | 2.24 | 2.06 | +0.26 | +14.45% | 27 | 114 | 0.58 | 0.86 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 23.00 | 1.57 | 1.81 | 1.64 | +0.22 | +15.50% | 213 | 6,765 | 0.37 | 0.78 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 23.50 | 1.36 | 1.61 | 1.38 | +0.58 | +72.50% | 157 | 165 | 0.47 | 0.70 | 0.18 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 24.00 | 0.97 | 1.18 | 1.11 | +0.33 | +42.31% | 165 | 2,031 | 0.42 | 0.60 | 0.19 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 24.50 | 0.63 | 0.91 | 0.75 | +0.11 | +17.19% | 81 | 221 | 0.43 | 0.51 | 0.19 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 0.45 | 0.69 | 0.60 | +0.13 | +27.66% | 3,450 | 4,642 | 0.43 | 0.41 | 0.18 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 25.50 | 0.04 | 0.51 | 0.42 | +0.10 | +31.25% | 3 | 177 | 0.32 | 0.33 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 26.00 | 0.30 | 0.34 | 0.32 | +0.09 | +39.13% | 134 | 1,814 | 0.42 | 0.26 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 26.50 | 0.20 | 0.25 | 0.16 | +0.02 | +14.29% | 8 | 161 | 0.42 | 0.19 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 27.00 | 0.13 | 0.19 | 0.11 | -0.01 | -8.34% | 11 | 1,201 | 0.43 | 0.14 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 27.50 | 0.09 | 0.13 | 0.10 | +0.04 | +66.67% | 2 | 1 | 0.43 | 0.11 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 28.00 | 0.05 | 0.09 | 0.10 | +0.06 | +150.00% | 20 | 1,401 | 0.43 | 0.08 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 29.00 | 0.02 | 0.19 | 0.03 | -0.01 | -25.00% | 3 | 319 | 0.61 | 0.04 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 1,000 | 3,347 | 0.51 | 0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 31.00 | 0.00 | 0.08 | 0.01 | -0.08 | -88.89% | 100 | 348 | 0.54 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.00 | 0.00 | 0.49 | 0.01 | -0.01 | -50.00% | 100 | 261 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,000 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 34.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 147 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 948 | 0.81 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 1,895 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 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 | 2.16 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:08 PM EST |
| 15.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:08 PM EST |
| 16.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 38 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 247 | 1.36 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 18.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 19.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 271 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 19.50 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 181 | 0.55 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 20.00 | 0.03 | 0.85 | 0.03 | -0.02 | -40.00% | 13 | 2,072 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 20.50 | 0.01 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 21.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 33 | 1,277 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 21.50 | 0.06 | 0.10 | 0.10 | -0.04 | -28.58% | 9 | 217 | 0.33 | -0.01 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 22.00 | 0.15 | 0.16 | 0.16 | -0.09 | -36.00% | 26 | 4,882 | 0.44 | -0.07 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 22.50 | 0.20 | 0.25 | 0.32 | -0.06 | -15.79% | 10 | 52 | 0.42 | -0.14 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 23.00 | 0.32 | 0.37 | 0.36 | -0.17 | -32.08% | 9 | 738 | 0.42 | -0.22 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 23.50 | 0.46 | 1.22 | 0.64 | -0.04 | -5.89% | 259 | 22 | 0.60 | -0.30 | 0.18 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 24.00 | 0.65 | 2.19 | 0.73 | -0.25 | -25.51% | 50 | 644 | 0.78 | -0.40 | 0.19 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 24.50 | 0.87 | 1.65 | 1.32 | 0.00 | 0.00% | 0 | 42 | 0.57 | -0.49 | 0.19 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 1.02 | 2.29 | 1.29 | -0.36 | -21.82% | 12 | 737 | 0.67 | -0.59 | 0.18 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 25.50 | 1.25 | 1.82 | % | 0 | 0 | 0.39 | -0.67 | 0.16 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 26.00 | 0.72 | 2.56 | 1.98 | -1.16 | -36.95% | 1 | 1,811 | 0.40 | -0.74 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 26.50 | 0.82 | 2.53 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.81 | 0.12 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 27.00 | 2.01 | 3.00 | 5.25 | 0.00 | 0.00% | 0 | 256 | 0.47 | -0.86 | 0.09 | -0.01 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 27.50 | 1.62 | 4.10 | % | 0 | 0 | 0.49 | -0.89 | 0.07 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 28.00 | 2.95 | 3.85 | 3.80 | -0.60 | -13.64% | 1 | 321 | 0.98 | -0.92 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 29.00 | 4.55 | 4.80 | 7.60 | 0.00 | 0.00% | 0 | 478 | 0.57 | -0.96 | 0.03 | 0.00 | 1/16/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 5.40 | 5.90 | 6.30 | 0.00 | 0.00% | 0 | 68 | 0.65 | -0.98 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 31.00 | 6.45 | 6.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.99 | 0.01 | 0.00 | 12/9/2024 | 2/4/2025 4:00:08 PM EST |
| 32.00 | 7.30 | 7.95 | 9.05 | 0.00 | 0.00% | 0 | 3 | 0.80 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:08 PM EST |
| 33.00 | 8.55 | 8.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 34.00 | 9.20 | 9.85 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 35.00 | 10.40 | 10.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 40.00 | 15.40 | 15.85 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |