Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $22.55 as of 3/31/2025 10:22:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.65 | 9.35 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 15.50 | 5.70 | 8.60 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 16.00 | 6.20 | 6.85 | 6.50 | 0.00 | 0.00% | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 16.50 | 5.75 | 6.50 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 17.00 | 5.20 | 5.85 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 17.50 | 4.70 | 5.40 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 3.35 | 5.00 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.50 | 2.99 | 4.40 | % | 0 | 0 | 3.48 | 0.99 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 3.25 | 3.80 | 3.65 | % | 2 | 0 | 3.95 | 0.97 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 19.50 | 2.22 | 3.50 | % | 0 | 0 | 3.50 | 0.95 | 0.06 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 1.61 | 2.84 | 2.72 | 0.00 | 0.00% | 0 | 50 | 2.43 | 0.89 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 20.50 | 1.48 | 2.39 | 2.83 | 0.00 | 0.00% | 0 | 8 | 2.62 | 0.84 | 0.11 | -0.06 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 1.48 | 2.40 | 1.74 | -0.10 | -5.44% | 1 | 7 | 3.17 | 0.77 | 0.14 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 21.50 | 1.02 | 1.71 | 1.77 | 0.00 | 0.00% | 0 | 26 | 2.09 | 0.70 | 0.16 | -0.09 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 0.77 | 1.03 | 0.75 | -0.20 | -21.06% | 9 | 4 | 1.70 | 0.61 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 0.51 | 0.57 | 0.56 | -0.12 | -17.65% | 114 | 22 | 0.59 | 0.52 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 0.18 | 0.38 | 0.33 | -0.15 | -31.25% | 152 | 167 | 0.52 | 0.42 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.50 | 0.16 | 0.21 | 0.17 | -0.12 | -41.38% | 146 | 78 | 0.56 | 0.32 | 0.19 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.07 | 0.10 | 0.09 | -0.07 | -43.75% | 152 | 311 | 0.53 | 0.23 | 0.16 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 24.50 | 0.02 | 0.04 | 0.05 | -0.01 | -16.67% | 60 | 181 | 0.59 | 0.17 | 0.13 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 138 | 336 | 0.53 | 0.11 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 2.14 | 0.03 | 0.00 | 0.00% | 0 | 194 | 3.42 | 0.08 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 4 | 50 | 3.58 | 0.05 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.10 | 0.02 | -0.01 | -33.34% | 6 | 63 | 1.10 | 0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.46 | 0.01 | -0.03 | -75.00% | 6 | 45 | 1.87 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 44 | 0.86 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.92 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.01 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:57 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 | 1.47 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 15.50 | 0.00 | 1.15 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.10 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 16.50 | 0.00 | 1.72 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.95 | % | 0 | 0 | 2.88 | -0.01 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.64 | -0.03 | 0.04 | -0.01 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 5 | 2.43 | -0.05 | 0.06 | -0.02 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.07 | -0.12 | -63.16% | 1 | 17 | 0.79 | -0.11 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 71 | 90 | 0.60 | -0.16 | 0.11 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.09 | 0.07 | +0.03 | +75.00% | 32 | 857 | 0.53 | -0.23 | 0.14 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 21.50 | 0.13 | 0.17 | 0.13 | -0.06 | -31.58% | 139 | 103 | 0.52 | -0.30 | 0.16 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 0.26 | 0.30 | 0.27 | -0.10 | -27.03% | 680 | 136 | 0.52 | -0.39 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 0.46 | 0.51 | 0.51 | +0.05 | +10.87% | 45 | 820 | 0.51 | -0.48 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 0.73 | 1.11 | 0.84 | +0.15 | +21.74% | 22 | 278 | 1.74 | -0.58 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.50 | 1.09 | 1.31 | 1.44 | +0.34 | +30.91% | 4 | 144 | 1.50 | -0.68 | 0.19 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 1.49 | 2.09 | 1.41 | -0.08 | -5.37% | 8 | 131 | 2.12 | -0.77 | 0.16 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 24.50 | 1.65 | 2.35 | 1.87 | -0.07 | -3.61% | 11 | 34 | 2.16 | -0.83 | 0.13 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 1.36 | 2.65 | 2.45 | 0.00 | 0.00% | 0 | 53 | 2.71 | -0.89 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 25.50 | 1.32 | 4.00 | 1.70 | 0.00 | 0.00% | 0 | 10 | 3.20 | -0.92 | 0.08 | -0.04 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 2.31 | 3.65 | 3.85 | 0.00 | 0.00% | 0 | 2 | 2.92 | -0.95 | 0.06 | -0.03 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 26.50 | 2.41 | 4.25 | % | 0 | 0 | 2.66 | -0.97 | 0.04 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 4.00 | 4.65 | % | 0 | 0 | 2.68 | -0.98 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 27.50 | 4.50 | 5.05 | % | 0 | 0 | 2.68 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 5.10 | 5.60 | 4.46 | 0.00 | 0.00% | 0 | 0 | 3.52 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 28.50 | 5.35 | 6.30 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 29.00 | 6.05 | 6.70 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 29.50 | 6.50 | 7.25 | 6.85 | % | 2 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 30.00 | 6.90 | 7.75 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 30.50 | 7.55 | 8.20 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 31.00 | 8.00 | 8.75 | 8.84 | % | 4 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 31.50 | 8.45 | 9.25 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 32.00 | 9.15 | 9.75 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 11.95 | 12.65 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |