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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 11.35 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 17.00 | 5.70 | 9.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 17.50 | 6.80 | 7.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 18.00 | 6.30 | 7.05 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 18.50 | 5.65 | 6.55 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 19.00 | 5.25 | 6.00 | % | 0 | 0 | 1.13 | 1.00 | 0.02 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 19.50 | 4.85 | 5.45 | % | 0 | 0 | 0.73 | 0.98 | 0.05 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 2.93 | 5.05 | % | 0 | 0 | 0.67 | 0.95 | 0.05 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.50 | 3.30 | 4.55 | % | 0 | 0 | 0.62 | 0.91 | 0.06 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 21.00 | 2.60 | 4.00 | % | 0 | 0 | 0.56 | 0.88 | 0.07 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 21.50 | 2.25 | 3.80 | % | 0 | 0 | 0.48 | 0.84 | 0.08 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 22.00 | 1.68 | 3.25 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.79 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 22.50 | 2.08 | 2.65 | % | 0 | 0 | 0.35 | 0.75 | 0.10 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 23.00 | 1.32 | 2.59 | % | 0 | 0 | 0.36 | 0.69 | 0.11 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 23.50 | 1.75 | 1.96 | % | 0 | 0 | 0.44 | 0.64 | 0.11 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 24.00 | 1.47 | 1.69 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.58 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 24.50 | 1.18 | 1.42 | 1.16 | % | 4 | 0 | 0.43 | 0.52 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 25.00 | 1.01 | 1.16 | 1.00 | +0.24 | +31.58% | 7 | 31 | 0.43 | 0.46 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 25.50 | 0.80 | 1.51 | % | 0 | 0 | 0.52 | 0.40 | 0.11 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 26.00 | 0.19 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.35 | 0.11 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 26.50 | 0.51 | 0.76 | 0.61 | % | 2 | 0 | 0.44 | 0.30 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 27.00 | 0.40 | 0.55 | % | 0 | 0 | 0.42 | 0.26 | 0.09 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 27.50 | 0.33 | 1.52 | 0.36 | +0.06 | +20.00% | 6 | 10 | 0.68 | 0.22 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 28.00 | 0.24 | 0.37 | % | 0 | 0 | 0.46 | 0.18 | 0.07 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 29.00 | 0.13 | 0.22 | 0.20 | % | 27 | 0 | 0.42 | 0.13 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 30.00 | 0.00 | 0.68 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.08 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 31.00 | 0.00 | 2.14 | % | 0 | 0 | 0.51 | 0.06 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 2.14 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 1.33 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 18.50 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 19.00 | 0.00 | 1.32 | % | 0 | 0 | 0.53 | 0.00 | 0.02 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 19.50 | 0.00 | 1.01 | % | 0 | 0 | 0.50 | -0.02 | 0.05 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.05 | 0.05 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 20.50 | 0.00 | 0.78 | % | 0 | 0 | 0.61 | -0.09 | 0.06 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 21.00 | 0.18 | 1.16 | % | 0 | 0 | 0.70 | -0.12 | 0.07 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 21.50 | 0.24 | 0.38 | % | 0 | 0 | 0.43 | -0.16 | 0.08 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 22.00 | 0.35 | 0.49 | 0.44 | % | 2 | 0 | 0.43 | -0.21 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 22.50 | 0.47 | 0.63 | 0.82 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.25 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 23.00 | 0.00 | 1.40 | 0.77 | % | 2 | 0 | 0.42 | -0.31 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 23.50 | 0.72 | 1.74 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.36 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 24.00 | 0.87 | 1.73 | % | 0 | 0 | 0.48 | -0.42 | 0.12 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 24.50 | 1.16 | 1.69 | % | 0 | 0 | 0.43 | -0.48 | 0.12 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 25.00 | 1.04 | 1.92 | % | 0 | 0 | 0.36 | -0.54 | 0.12 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 25.50 | 1.32 | 2.42 | % | 0 | 0 | 0.38 | -0.60 | 0.11 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 26.00 | 1.15 | 2.50 | % | 0 | 0 | 0.21 | -0.65 | 0.11 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 26.50 | 1.34 | 2.91 | % | 0 | 0 | 0.26 | -0.70 | 0.10 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 27.00 | 1.66 | 3.10 | % | 0 | 0 | 0.20 | -0.74 | 0.09 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 27.50 | 2.76 | 4.60 | % | 0 | 0 | 0.28 | -0.78 | 0.08 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 28.00 | 2.45 | 3.95 | % | 0 | 0 | 0.22 | -0.82 | 0.07 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 29.00 | 4.35 | 5.05 | % | 0 | 0 | 0.52 | -0.87 | 0.06 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 30.00 | 5.05 | 6.05 | % | 0 | 0 | 0.53 | -0.92 | 0.04 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 31.00 | 4.85 | 8.65 | % | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST |