Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $21.29 as of 5/5/2025 9:11:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.85 | 7.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.50 | 5.50 | 6.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.00 | 5.20 | 5.55 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.50 | 4.55 | 5.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 4.05 | 4.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.50 | 2.23 | 3.95 | 2.65 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.98 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 1.82 | 3.45 | 2.45 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.94 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 18.50 | 2.13 | 2.95 | % | 0 | 0 | 0.72 | 0.91 | 0.10 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 2.13 | 2.50 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.85 | 0.12 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 19.50 | 1.51 | 2.12 | 1.37 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.78 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 1.27 | 1.57 | 0.80 | -0.20 | -20.00% | 10 | 13 | 0.47 | 0.71 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.50 | 0.99 | 1.26 | 1.13 | +0.37 | +48.69% | 32 | 46 | 0.47 | 0.63 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 0.65 | 0.99 | 0.80 | +0.24 | +42.86% | 83 | 80 | 0.46 | 0.54 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 21.50 | 0.59 | 0.70 | 0.62 | +0.23 | +58.98% | 82 | 885 | 0.44 | 0.45 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 0.41 | 0.49 | 0.42 | +0.16 | +61.54% | 47 | 17 | 0.43 | 0.35 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.24 | 0.35 | 0.30 | +0.10 | +50.00% | 11 | 60 | 0.41 | 0.26 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 0.17 | 0.23 | 0.20 | +0.07 | +53.85% | 19 | 65 | 0.42 | 0.19 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 23.50 | 0.10 | 0.15 | 0.10 | +0.03 | +42.86% | 1 | 12 | 0.42 | 0.13 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 0.05 | 0.11 | 0.08 | +0.01 | +14.29% | 1 | 6 | 0.42 | 0.09 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 24.50 | 0.03 | 0.36 | 0.14 | +0.10 | +250.00% | 4 | 2 | 0.64 | 0.06 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 109 | 0.49 | 0.04 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.02 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.01 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 0.85 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.84 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.69 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.99 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.84 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.88 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 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 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.95 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | % | 2 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 16.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 811 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.33 | 0.06 | -0.10 | -62.50% | 1 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.89 | -0.02 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 0.08 | 0.13 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.06 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 18.50 | 0.13 | 0.19 | 0.21 | -0.49 | -70.00% | 16 | 86 | 0.54 | -0.09 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 0.19 | 0.32 | 0.21 | -0.19 | -47.50% | 13 | 44 | 0.52 | -0.15 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 19.50 | 0.26 | 0.41 | 0.35 | -0.37 | -51.39% | 9 | 38 | 0.51 | -0.22 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.39 | 0.52 | 0.40 | -0.31 | -43.67% | 12 | 188 | 0.49 | -0.29 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.50 | 0.56 | 0.68 | 0.60 | -0.36 | -37.50% | 10 | 41 | 0.47 | -0.37 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 0.78 | 0.89 | 1.24 | 0.00 | 0.00% | 0 | 49 | 0.46 | -0.46 | 0.19 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 21.50 | 1.04 | 1.15 | 1.04 | -0.94 | -47.48% | 11 | 10 | 0.46 | -0.55 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 1.36 | 1.48 | 3.56 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.65 | 0.18 | -0.02 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 1.72 | 1.81 | 3.28 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.74 | 0.16 | -0.02 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 1.25 | 2.74 | 2.43 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.81 | 0.14 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 23.50 | 2.54 | 2.67 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.87 | 0.11 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 2.14 | 3.10 | % | 0 | 0 | 0.53 | -0.91 | 0.08 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 24.50 | 2.63 | 3.70 | % | 0 | 0 | 0.63 | -0.94 | 0.06 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 3.65 | 4.20 | % | 0 | 0 | 0.64 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.50 | 4.10 | 4.60 | % | 0 | 0 | 0.69 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 26.00 | 4.75 | 5.20 | % | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 26.50 | 5.05 | 5.75 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 5.60 | 6.15 | % | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.50 | 6.10 | 6.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 6.55 | 8.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 29.00 | 7.60 | 8.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 8.60 | 9.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 31.00 | 9.55 | 10.15 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |