Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $21.67 as of 4/25/2025 9:04:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.55 | 8.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 14.00 | 7.65 | 7.85 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.02 | 0.00 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 15.00 | 6.55 | 6.85 | 6.15 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.96 | 0.03 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 5.60 | 6.00 | 6.25 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.93 | 0.03 | 0.00 | 1/27/2025 | 4/25/2025 4:00:00 PM EST |
| 17.00 | 4.85 | 5.05 | 4.50 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.88 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 18.00 | 3.55 | 4.10 | 3.63 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.83 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 2.84 | 3.30 | 3.15 | +0.24 | +8.25% | 6 | 72 | 0.54 | 0.76 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 2.36 | 2.60 | 2.49 | +0.16 | +6.87% | 61 | 967 | 0.49 | 0.68 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 1.69 | 2.04 | 1.87 | +0.12 | +6.86% | 34 | 414 | 0.48 | 0.59 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.00 | 1.38 | 1.46 | 1.33 | +0.06 | +4.73% | 66 | 2,010 | 0.49 | 0.49 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.00 | 0.79 | 1.05 | 0.96 | +0.02 | +2.13% | 97 | 3,146 | 0.48 | 0.39 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 0.63 | 0.73 | 0.68 | +0.06 | +9.68% | 60 | 3,205 | 0.47 | 0.30 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 0.45 | 0.50 | 0.45 | +0.02 | +4.66% | 606 | 5,420 | 0.46 | 0.22 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 0.28 | 0.33 | 0.30 | +0.03 | +11.12% | 11 | 3,644 | 0.45 | 0.16 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 0.17 | 0.22 | 0.18 | 0.00 | 0.00% | 2 | 6,341 | 0.45 | 0.12 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 1,497 | 5,464 | 0.46 | 0.08 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 0.05 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 3,266 | 0.46 | 0.06 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 133 | 5,317 | 0.48 | 0.04 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 0.01 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 6,306 | 0.50 | 0.03 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 6,264 | 0.59 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2,574 | 0.60 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 5,119 | 0.66 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,579 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 675 | 0.52 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 60 | 11,258 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.38 | 0.32 | 0.00 | 0.00% | 0 | 122 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 14.00 | 0.02 | 0.27 | 0.38 | 0.00 | 0.00% | 0 | 24 | 0.68 | -0.01 | 0.02 | 0.00 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 15.00 | 0.09 | 0.16 | 0.51 | 0.00 | 0.00% | 0 | 488 | 0.60 | -0.04 | 0.03 | 0.00 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 0.17 | 0.22 | 0.19 | -0.26 | -57.78% | 3 | 122 | 0.58 | -0.07 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 17.00 | 0.28 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 270 | 0.56 | -0.12 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 18.00 | 0.44 | 0.48 | 0.54 | 0.00 | 0.00% | 0 | 719 | 0.54 | -0.17 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 0.66 | 0.71 | 0.75 | -0.03 | -3.85% | 2 | 1,728 | 0.52 | -0.24 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 0.96 | 1.01 | 0.98 | -0.15 | -13.28% | 30 | 1,863 | 0.50 | -0.32 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 1.18 | 1.40 | 1.40 | -0.14 | -9.10% | 4 | 621 | 0.46 | -0.41 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.00 | 1.82 | 1.90 | 1.88 | -0.20 | -9.62% | 15 | 5,248 | 0.48 | -0.51 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.00 | 2.25 | 2.49 | 2.70 | 0.00 | 0.00% | 0 | 834 | 0.44 | -0.61 | 0.10 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 3.10 | 3.20 | 3.69 | 0.00 | 0.00% | 0 | 681 | 0.46 | -0.70 | 0.09 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 3.55 | 4.00 | 4.03 | -0.09 | -2.19% | 1 | 1,694 | 0.39 | -0.78 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 4.25 | 5.70 | 6.14 | 0.00 | 0.00% | 0 | 5,019 | 0.55 | -0.84 | 0.06 | -0.01 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 5.60 | 5.85 | 7.29 | 0.00 | 0.00% | 0 | 1,291 | 0.47 | -0.88 | 0.05 | -0.01 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 6.50 | 6.80 | 8.49 | 0.00 | 0.00% | 0 | 892 | 0.46 | -0.92 | 0.04 | -0.01 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 7.50 | 7.70 | 9.75 | 0.00 | 0.00% | 0 | 550 | 0.56 | -0.94 | 0.03 | 0.00 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 8.50 | 8.65 | 9.95 | 0.00 | 0.00% | 0 | 1,121 | 0.70 | -0.96 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 9.30 | 9.65 | 9.10 | 0.00 | 0.00% | 0 | 552 | 0.33 | -0.97 | 0.02 | 0.00 | 4/1/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 10.45 | 10.70 | 12.15 | 0.00 | 0.00% | 0 | 32 | 0.77 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 11.40 | 11.65 | 13.60 | 0.00 | 0.00% | 0 | 53 | 0.71 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 12.40 | 12.65 | 13.70 | 0.00 | 0.00% | 0 | 21 | 0.85 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 13.40 | 13.65 | 14.85 | 0.00 | 0.00% | 0 | 13 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 14.35 | 14.65 | 15.80 | 0.00 | 0.00% | 0 | 8 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 18.45 | 18.70 | 19.85 | 0.00 | 0.00% | 0 | 26 | 0.86 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |