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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.70 | 9.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 7.65 | 8.00 | % | 0 | 0 | 0.85 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 6.70 | 7.05 | % | 0 | 0 | 0.74 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 5.85 | 6.10 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.94 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 4.85 | 5.15 | 4.83 | -1.70 | -26.04% | 4 | 10 | 0.61 | 0.91 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 2.73 | 4.15 | 4.10 | 0.00 | 0.00% | 9 | 4 | 0.16 | 0.86 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 3.10 | 3.35 | 3.35 | -0.92 | -21.55% | 13 | 6 | 0.50 | 0.79 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.86 | 2.88 | 2.49 | -0.66 | -20.96% | 18 | 41 | 0.31 | 0.70 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 1.81 | 2.23 | 1.78 | -0.99 | -35.74% | 31 | 103 | 0.52 | 0.60 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 1.29 | 1.43 | 1.39 | -0.47 | -25.27% | 7 | 50 | 0.46 | 0.49 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.84 | 1.01 | 0.89 | -0.69 | -43.68% | 18 | 227 | 0.44 | 0.39 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.59 | 0.69 | 0.59 | -0.34 | -36.56% | 14 | 801 | 0.44 | 0.30 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.40 | 0.45 | 0.41 | -0.35 | -46.06% | 11 | 1,091 | 0.44 | 0.22 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.25 | 0.30 | 0.25 | -0.23 | -47.92% | 2 | 701 | 0.44 | 0.15 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | -0.13 | -41.94% | 6 | 271 | 0.44 | 0.11 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 0.09 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 47 | 0.44 | 0.07 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.14 | 0.08 | -0.06 | -42.86% | 17 | 724 | 0.47 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.04 | 0.41 | 0.09 | 0.00 | 0.00% | 0 | 165 | 0.76 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.06 | 0.05 | -0.01 | -16.67% | 50 | 31 | 0.44 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 43 | 0.98 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.01 | 0.62 | 0.13 | 0.00 | 0.00% | 0 | 257 | 0.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.77 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.01 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.03 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.11 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.06 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.19 | 0.24 | 0.22 | +0.11 | +100.00% | 11 | 191 | 0.52 | -0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.32 | 0.37 | 0.34 | +0.15 | +78.95% | 11 | 114 | 0.50 | -0.14 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.40 | 0.59 | 0.58 | +0.24 | +70.59% | 12 | 215 | 0.47 | -0.21 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.80 | 0.88 | 0.88 | +0.30 | +51.73% | 8 | 409 | 0.48 | -0.30 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 1.18 | 1.24 | 1.27 | +0.49 | +62.83% | 20 | 607 | 0.47 | -0.40 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 1.62 | 1.75 | 1.76 | +0.62 | +54.39% | 52 | 726 | 0.45 | -0.51 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 2.25 | 2.40 | 1.78 | +0.04 | +2.30% | 1 | 997 | 0.46 | -0.61 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 2.94 | 3.05 | 2.39 | 0.00 | 0.00% | 0 | 320 | 0.45 | -0.70 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 2.93 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 81 | 0.27 | -0.78 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 4.55 | 4.65 | 3.34 | 0.00 | 0.00% | 0 | 89 | 0.44 | -0.85 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 5.40 | 5.65 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.89 | 0.05 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 5.35 | 7.80 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.93 | 0.04 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 6.20 | 8.75 | % | 0 | 0 | 1.05 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 31.00 | 6.95 | 9.75 | % | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 7.90 | 10.65 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 33.00 | 8.90 | 11.75 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 10.85 | 13.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |