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 | 6.00 | 6.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.00 | 5.00 | 5.55 | % | 0 | 0 | 0.73 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.50 | 4.55 | 5.05 | % | 0 | 0 | 0.71 | 0.94 | 0.04 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 4.10 | 4.50 | % | 0 | 0 | 0.68 | 0.92 | 0.05 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 17.50 | 2.43 | 4.00 | % | 0 | 0 | 0.59 | 0.89 | 0.06 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 2.39 | 3.65 | % | 0 | 0 | 0.52 | 0.86 | 0.07 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 18.50 | 2.14 | 3.15 | % | 0 | 0 | 0.52 | 0.82 | 0.08 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 0.86 | 3.20 | % | 0 | 0 | 0.56 | 0.78 | 0.09 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 19.50 | 2.12 | 2.77 | % | 0 | 0 | 0.61 | 0.73 | 0.10 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 1.77 | 1.96 | 1.39 | -0.16 | -10.33% | 1 | 2 | 0.44 | 0.67 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.50 | 1.46 | 1.69 | 1.19 | +0.09 | +8.19% | 1 | 1 | 0.75 | 0.61 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 1.12 | 1.36 | 1.15 | % | 5 | 0 | 0.41 | 0.55 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 21.50 | 0.94 | 1.12 | % | 0 | 0 | 0.43 | 0.48 | 0.13 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 22.00 | 0.74 | 1.28 | % | 0 | 0 | 0.49 | 0.42 | 0.13 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 0.57 | 0.69 | 0.63 | % | 2 | 0 | 0.41 | 0.35 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 23.00 | 0.42 | 0.57 | 0.42 | +0.13 | +44.83% | 11 | 1 | 0.41 | 0.29 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 23.50 | 0.14 | 0.43 | 0.27 | % | 10 | 0 | 0.36 | 0.24 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 24.00 | 0.23 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.19 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 24.50 | 0.15 | 0.24 | 0.21 | +0.10 | +90.91% | 1 | 3 | 0.40 | 0.15 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 0.21 | % | 0 | 0 | 0.47 | 0.12 | 0.07 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 25.50 | 0.06 | 0.28 | % | 0 | 0 | 0.54 | 0.09 | 0.06 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.12 | 0.04 | % | 1 | 0 | 0.57 | 0.07 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 26.50 | 0.00 | 0.53 | 0.31 | % | 8 | 0 | 0.62 | 0.05 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 0.83 | 0.04 | 0.03 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.85 | % | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.90 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.82 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 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 | 0.84 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.00 | 0.04 | 0.16 | 0.08 | % | 1 | 0 | 0.54 | -0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 16.50 | 0.00 | 0.16 | % | 0 | 0 | 0.60 | -0.06 | 0.04 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.21 | 0.19 | -0.18 | -48.65% | 1 | 2 | 0.47 | -0.08 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.15 | 0.46 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.11 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 0.21 | 0.36 | % | 0 | 0 | 0.62 | -0.14 | 0.07 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 18.50 | 0.32 | 1.32 | % | 0 | 0 | 0.76 | -0.18 | 0.08 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 0.38 | 0.85 | % | 0 | 0 | 0.57 | -0.22 | 0.09 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 19.50 | 0.54 | 1.17 | % | 0 | 0 | 0.60 | -0.27 | 0.10 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 0.69 | 0.81 | % | 0 | 0 | 0.47 | -0.33 | 0.11 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 20.50 | 0.86 | 1.74 | 0.90 | % | 6 | 0 | 0.60 | -0.39 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 21.00 | 1.08 | 1.20 | 1.14 | % | 30 | 0 | 0.45 | -0.45 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 21.50 | 1.34 | 1.52 | 1.57 | % | 1 | 0 | 0.46 | -0.52 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 22.00 | 1.46 | 1.89 | % | 0 | 0 | 0.47 | -0.58 | 0.13 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 1.96 | 2.10 | % | 0 | 0 | 0.43 | -0.65 | 0.13 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 23.00 | 2.23 | 2.48 | % | 0 | 0 | 0.52 | -0.71 | 0.12 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 23.50 | 2.12 | 2.99 | % | 0 | 0 | 0.51 | -0.76 | 0.11 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 1.50 | 3.65 | % | 0 | 0 | 0.56 | -0.81 | 0.10 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 24.50 | 2.66 | 4.25 | % | 0 | 0 | 0.49 | -0.85 | 0.08 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 2.95 | 4.20 | % | 0 | 0 | 0.53 | -0.88 | 0.07 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 25.50 | 4.20 | 4.75 | % | 0 | 0 | 0.58 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 26.00 | 4.70 | 5.20 | % | 0 | 0 | 0.61 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 26.50 | 5.15 | 6.40 | % | 0 | 0 | 0.90 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 5.60 | 6.30 | % | 0 | 0 | 0.69 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 6.60 | 7.25 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 29.00 | 7.40 | 8.30 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 8.15 | 9.30 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST |