Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $22.75 as of 3/28/2025 8:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.60 | 8.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 5.60 | 6.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 5.10 | 5.55 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 4.00 | 5.00 | % | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.50 | 2.70 | 4.55 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 2.44 | 4.00 | % | 0 | 0 | 0.63 | 0.97 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 19.50 | 2.41 | 3.50 | % | 0 | 0 | 0.63 | 0.95 | 0.05 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 2.09 | 3.00 | % | 0 | 0 | 0.55 | 0.92 | 0.07 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 20.50 | 1.63 | 2.55 | % | 0 | 0 | 0.31 | 0.87 | 0.10 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 21.00 | 1.36 | 2.39 | 2.00 | +0.24 | +13.64% | 1 | 2 | 0.40 | 0.81 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.50 | 1.44 | 2.30 | 2.19 | +0.09 | +4.29% | 5 | 6 | 0.65 | 0.74 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 1.22 | 1.29 | 1.21 | -0.38 | -23.90% | 6 | 3 | 0.46 | 0.66 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 0.93 | 2.15 | 1.03 | -0.22 | -17.60% | 2 | 1 | 0.80 | 0.57 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 0.65 | 0.74 | 0.73 | -1.00 | -57.81% | 4 | 16 | 0.45 | 0.47 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.50 | 0.43 | 0.53 | 0.50 | -0.43 | -46.24% | 25 | 9 | 0.44 | 0.38 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.29 | 0.36 | 0.31 | -0.46 | -59.74% | 19 | 92 | 0.43 | 0.29 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.50 | 0.18 | 0.24 | 0.16 | -0.38 | -70.37% | 16 | 15 | 0.43 | 0.21 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.11 | 0.15 | 0.10 | -0.35 | -77.78% | 66 | 320 | 0.42 | 0.15 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.50 | 0.05 | 0.10 | 0.09 | -0.19 | -67.86% | 11 | 55 | 0.42 | 0.10 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.03 | 0.08 | 0.06 | -0.11 | -64.71% | 6 | 57 | 0.44 | 0.06 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.67 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.04 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.58 | 0.09 | 0.00 | 0.00% | 0 | 121 | 0.56 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.01 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.42 | % | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 1.27 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.27 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.90 | % | 0 | 0 | 1.19 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.03 | 0.03 | -0.01 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 19.50 | 0.04 | 0.07 | 0.05 | -0.16 | -76.19% | 5 | 2 | 0.57 | -0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.07 | 0.11 | 0.11 | +0.07 | +175.00% | 5 | 3 | 0.57 | -0.08 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.50 | 0.12 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 41 | 0.50 | -0.13 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.18 | 0.24 | 0.26 | +0.02 | +8.34% | 5 | 17 | 0.47 | -0.19 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.50 | 0.29 | 0.35 | 0.37 | +0.27 | +270.00% | 14 | 28 | 0.46 | -0.26 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 0.33 | 0.58 | 0.54 | +0.31 | +134.79% | 34 | 49 | 0.45 | -0.34 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 0.62 | 0.83 | 0.79 | +0.46 | +139.40% | 24 | 81 | 0.48 | -0.43 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 0.87 | 0.94 | 0.90 | +0.45 | +100.00% | 12 | 54 | 0.44 | -0.53 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.50 | 1.16 | 1.57 | 1.16 | +0.56 | +93.34% | 5 | 71 | 0.54 | -0.62 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 1.36 | 1.58 | 1.63 | +0.83 | +103.75% | 42 | 99 | 0.43 | -0.71 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.50 | 1.89 | 1.97 | 2.00 | +1.08 | +117.40% | 5 | 23 | 0.46 | -0.79 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 1.67 | 2.40 | 1.25 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.85 | 0.12 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 25.50 | 1.88 | 2.93 | % | 0 | 0 | 0.27 | -0.90 | 0.09 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 26.00 | 2.40 | 3.40 | 2.48 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.94 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 26.50 | 2.35 | 3.85 | 4.13 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.96 | 0.04 | -0.01 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 2.81 | 4.35 | % | 0 | 0 | 0.75 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 27.50 | 4.00 | 4.80 | % | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 4.75 | 5.90 | 4.52 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 28.50 | 5.45 | 6.00 | % | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 6.00 | 6.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.50 | 6.50 | 6.95 | 6.76 | % | 2 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 30.00 | 7.00 | 7.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 31.00 | 8.00 | 8.45 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 9.00 | 9.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 12.05 | 12.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |