Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $24.75 as of 2/21/2025 9:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.71 | 2.16 | 1.76 | 0.00 | 0.00% | 0 | 0 | 12/30/2024 | EST | ||||
| 1.00 | 0.00 | 1.66 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.73 | 1.16 | 1.01 | 0.00 | 0.00% | 0 | 1 | 2/7/2025 | EST | ||||
| 2.00 | 0.23 | 0.67 | 0.48 | 0.00 | 0.00% | 0 | 9 | 2/11/2025 | EST | ||||
| 2.50 | 0.01 | 0.26 | 0.08 | -0.10 | -55.56% | 3 | 50 | 2/21/2025 | EST | ||||
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 833 | 2/21/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,324 | 1/17/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 1,332 | 1/17/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 461 | 2/7/2025 | EST | ||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,664 | 1/24/2025 | EST | ||||
| 5.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 310 | 9/11/2024 | EST | ||||
| 7.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 143 | 11/7/2024 | EST | ||||
| 14.00 | 10.50 | 10.90 | 13.00 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 15.00 | 9.65 | 9.90 | 10.10 | 0.00 | 0.00% | 0 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 16.00 | 8.60 | 8.90 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:06 PM EST |
| 17.00 | 7.65 | 8.05 | 9.50 | 0.00 | 0.00% | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 18.00 | 6.75 | 7.00 | 7.40 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 19.00 | 5.75 | 5.95 | 6.25 | 0.00 | 0.00% | 0 | 71 | 0.69 | 0.98 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 20.00 | 4.75 | 5.00 | 5.15 | -0.50 | -8.85% | 5 | 70 | 0.62 | 0.95 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 21.00 | 3.90 | 4.10 | 3.83 | -1.02 | -21.04% | 18 | 118 | 0.46 | 0.90 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 22.00 | 2.43 | 3.15 | 2.88 | -0.87 | -23.20% | 1 | 494 | 0.47 | 0.84 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 23.00 | 2.18 | 2.32 | 2.43 | -0.48 | -16.50% | 1 | 4,148 | 0.41 | 0.75 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 24.00 | 1.57 | 1.65 | 1.60 | -0.36 | -18.37% | 30 | 4,826 | 0.42 | 0.64 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 25.00 | 1.03 | 1.10 | 1.05 | -0.23 | -17.97% | 291 | 3,018 | 0.41 | 0.50 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 26.00 | 0.58 | 0.68 | 0.65 | -0.13 | -16.67% | 8,291 | 6,386 | 0.39 | 0.36 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 27.00 | 0.33 | 0.39 | 0.35 | -0.18 | -33.97% | 92 | 1,409 | 0.39 | 0.24 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 28.00 | 0.18 | 0.49 | 0.19 | -0.10 | -34.49% | 284 | 4,793 | 0.48 | 0.15 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 29.00 | 0.08 | 0.12 | 0.13 | -0.05 | -27.78% | 43 | 4,885 | 0.39 | 0.10 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 30.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 43 | 5,558 | 0.42 | 0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 31.00 | 0.02 | 0.08 | 0.05 | -0.01 | -16.67% | 1 | 368 | 0.44 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 32.00 | 0.01 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 609 | 0.53 | 0.02 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 33.00 | 0.01 | 0.19 | 0.02 | -0.01 | -33.34% | 1 | 154 | 0.74 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.31 | 0.08 | 0.00 | 0.00% | 0 | 269 | 0.77 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2,872 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.02 | 0.02 | -0.17 | -89.48% | 127 | 637 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 37.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 40.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 232 | 6,692 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 17 | 9/20/2024 | EST | ||||
| 2.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,886 | 2/18/2025 | EST | ||||
| 3.00 | 0.35 | 0.79 | 0.47 | 0.00 | 0.00% | 0 | 1,989 | 2/7/2025 | EST | ||||
| 3.50 | 0.85 | 1.81 | 1.31 | 0.00 | 0.00% | 0 | 287 | 1/30/2025 | EST | ||||
| 4.00 | 1.35 | 1.79 | 1.18 | 0.00 | 0.00% | 0 | 0 | 12/9/2024 | EST | ||||
| 4.50 | 1.85 | 2.29 | % | 0 | 10 | EST | |||||||
| 5.00 | 2.27 | 2.67 | 2.19 | 0.00 | 0.00% | 0 | 32 | 11/1/2024 | EST | ||||
| 5.50 | 2.70 | 3.30 | % | 0 | 0 | EST | |||||||
| 7.50 | 4.75 | 5.15 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1/21/2025 | EST | ||||
| 14.00 | 0.00 | 0.57 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 113 | 1.36 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | +0.01 | +50.00% | 20 | 237 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,823 | 0.71 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 329 | 0.92 | -0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 19.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,353 | 0.53 | -0.02 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 20.00 | 0.04 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 4,507 | 0.50 | -0.05 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 21.00 | 0.11 | 0.14 | 0.13 | +0.07 | +116.67% | 1 | 299 | 0.46 | -0.10 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 22.00 | 0.19 | 0.26 | 0.27 | +0.10 | +58.83% | 453 | 7,674 | 0.43 | -0.16 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 23.00 | 0.39 | 0.46 | 0.45 | +0.14 | +45.17% | 57 | 7,137 | 0.42 | -0.25 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 24.00 | 0.74 | 0.79 | 0.77 | +0.20 | +35.09% | 188 | 2,922 | 0.42 | -0.36 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 25.00 | 1.19 | 1.26 | 1.21 | +0.25 | +26.05% | 1,733 | 685 | 0.42 | -0.50 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 26.00 | 1.49 | 1.84 | 1.46 | 0.00 | 0.00% | 0 | 2,131 | 0.35 | -0.64 | 0.14 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 27.00 | 2.44 | 2.96 | 2.70 | +0.60 | +28.58% | 21 | 722 | 0.39 | -0.76 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 28.00 | 2.33 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 1,129 | 0.21 | -0.85 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 29.00 | 4.25 | 5.15 | 3.60 | 0.00 | 0.00% | 0 | 663 | 0.48 | -0.90 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 30.00 | 5.15 | 5.40 | 4.75 | 0.00 | 0.00% | 0 | 1,606 | 0.55 | -0.94 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 31.00 | 6.15 | 6.40 | 3.90 | 0.00 | 0.00% | 0 | 337 | 0.65 | -0.96 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 32.00 | 7.05 | 7.90 | 9.22 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.98 | 0.02 | 0.00 | 12/16/2024 | 2/21/2025 4:00:06 PM EST |
| 33.00 | 8.00 | 8.30 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 12/5/2024 | 2/21/2025 4:00:06 PM EST |
| 34.00 | 9.05 | 9.40 | 6.32 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 10.20 | 10.40 | 9.60 | 0.00 | 0.00% | 0 | 514 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 36.00 | 11.00 | 11.55 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 37.00 | 12.00 | 12.55 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:06 PM EST |
| 40.00 | 14.90 | 15.35 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:06 PM EST |