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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.05 | 7.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 17.00 | 5.05 | 5.50 | % | 0 | 0 | 0.74 | 0.95 | 0.03 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 17.50 | 4.65 | 5.00 | % | 0 | 0 | 0.68 | 0.93 | 0.04 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 18.00 | 4.15 | 4.55 | % | 0 | 0 | 0.68 | 0.90 | 0.05 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 18.50 | 3.70 | 4.10 | % | 0 | 0 | 0.59 | 0.87 | 0.06 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 19.00 | 3.25 | 3.60 | % | 0 | 0 | 0.56 | 0.84 | 0.07 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 19.50 | 1.95 | 3.10 | 2.89 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.80 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 2.43 | 2.77 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.76 | 0.09 | -0.01 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 2.14 | 2.35 | % | 0 | 0 | 0.46 | 0.71 | 0.09 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 21.00 | 1.84 | 1.96 | 1.91 | % | 1 | 0 | 0.46 | 0.66 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 3:59:44 PM EST | |
| 21.50 | 1.52 | 1.85 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.60 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.00 | 1.24 | 1.43 | 1.39 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.54 | 0.12 | -0.02 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 22.50 | 1.02 | 1.17 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.48 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 0.85 | 1.15 | 0.84 | -0.17 | -16.84% | 2 | 10 | 0.47 | 0.42 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 0.68 | 0.82 | 0.96 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.37 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 0.54 | 0.68 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.31 | 0.11 | -0.01 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 24.50 | 0.43 | 0.56 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.26 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 25.00 | 0.34 | 0.43 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.22 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 0.26 | 0.35 | % | 0 | 0 | 0.49 | 0.19 | 0.08 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 26.00 | 0.21 | 0.28 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.16 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.50 | 0.16 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.13 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.10 | 0.05 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 28.00 | 0.00 | 0.14 | 0.46 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.07 | 0.04 | -0.01 | 1/8/2025 | 1/21/2025 3:59:44 PM EST |
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | 0.05 | 0.03 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.74 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.04 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.05 | 0.03 | 0.00 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 17.50 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.07 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 18.00 | 0.00 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.10 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 18.50 | 0.16 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.13 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 19.00 | 0.24 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.16 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 19.50 | 0.33 | 0.43 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.20 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 0.45 | 0.56 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.24 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 20.50 | 0.59 | 0.72 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.29 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.00 | 0.00 | 0.92 | 0.69 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.34 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.50 | 0.97 | 1.08 | 1.78 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.40 | 0.11 | -0.02 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 22.00 | 1.19 | 1.36 | 1.49 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.46 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 22.50 | 1.48 | 1.78 | 1.41 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.52 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 1.77 | 1.96 | 1.94 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.58 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 23.50 | 1.86 | 2.45 | 3.31 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.63 | 0.12 | -0.02 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 2.42 | 2.75 | % | 0 | 0 | 0.49 | -0.69 | 0.11 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 24.50 | 2.42 | 3.10 | % | 0 | 0 | 0.38 | -0.74 | 0.10 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 2.97 | 3.80 | 3.27 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.78 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.50 | 3.50 | 3.95 | % | 0 | 0 | 0.58 | -0.81 | 0.08 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 26.00 | 3.90 | 4.35 | % | 0 | 0 | 0.40 | -0.84 | 0.07 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 26.50 | 4.30 | 4.85 | % | 0 | 0 | 0.57 | -0.87 | 0.07 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 27.00 | 4.85 | 5.25 | % | 0 | 0 | 0.36 | -0.89 | 0.06 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 27.50 | 5.25 | 5.85 | % | 0 | 0 | 0.72 | -0.90 | 0.05 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 28.00 | 5.70 | 6.30 | % | 0 | 0 | 0.45 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 29.00 | 6.65 | 7.25 | % | 0 | 0 | 0.48 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 30.00 | 7.65 | 8.20 | % | 0 | 0 | 0.92 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 31.00 | 8.60 | 9.20 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 32.00 | 9.65 | 10.20 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:44 PM EST |