Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $21.84 as of 5/27/2025 3:35:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.05 | 11.40 | 11.65 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:06 PM EST |
| 12.00 | 10.15 | 10.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 13.00 | 8.95 | 9.35 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 14.00 | 8.15 | 8.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 15.00 | 7.10 | 7.45 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 16.00 | 6.25 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.97 | 0.02 | 0.00 | 5/5/2025 | 5/27/2025 2:59:06 PM EST |
| 17.00 | 5.30 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.94 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 18.00 | 4.40 | 4.55 | % | 0 | 0 | 0.47 | 0.91 | 0.04 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 19.00 | 3.55 | 3.65 | 3.60 | -0.30 | -7.70% | 1 | 44 | 0.43 | 0.85 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 20.00 | 2.52 | 2.83 | 2.81 | +0.27 | +10.63% | 6 | 85 | 0.42 | 0.78 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 21.00 | 2.01 | 2.24 | 2.01 | 0.00 | 0.00% | 0 | 145 | 0.40 | 0.68 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 22.00 | 1.26 | 1.57 | 1.39 | 0.00 | 0.00% | 0 | 636 | 0.39 | 0.56 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 23.00 | 0.99 | 1.18 | 1.02 | +0.04 | +4.09% | 30 | 244 | 0.39 | 0.44 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 24.00 | 0.64 | 0.69 | 0.66 | +0.06 | +10.00% | 20 | 384 | 0.38 | 0.33 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 25.00 | 0.39 | 0.45 | 0.43 | +0.02 | +4.88% | 58 | 633 | 0.38 | 0.24 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 26.00 | 0.23 | 0.29 | 0.25 | -0.06 | -19.36% | 51 | 537 | 0.38 | 0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 27.00 | 0.12 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 200 | 0.38 | 0.11 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 28.00 | 0.06 | 0.12 | 0.08 | -0.05 | -38.47% | 33 | 37 | 0.39 | 0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 29.00 | 0.02 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.04 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 30.00 | 0.02 | 0.06 | 0.04 | -0.02 | -33.34% | 196 | 184 | 0.40 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.16 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 12.00 | 0.00 | 0.16 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 13.00 | 0.00 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:06 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:06 PM EST |
| 15.00 | 0.00 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:59:06 PM EST |
| 16.00 | 0.02 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.03 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 2:59:06 PM EST |
| 17.00 | 0.07 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 936 | 0.47 | -0.06 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 18.00 | 0.15 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 432 | 0.45 | -0.09 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 19.00 | 0.27 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 324 | 0.43 | -0.15 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 20.00 | 0.46 | 0.50 | 0.46 | -0.12 | -20.69% | 6 | 231 | 0.42 | -0.22 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 21.00 | 0.74 | 0.78 | 0.76 | -0.24 | -24.00% | 3 | 409 | 0.40 | -0.32 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 22.00 | 1.13 | 1.18 | 1.17 | -0.28 | -19.31% | 16 | 429 | 0.40 | -0.44 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 23.00 | 1.66 | 1.72 | 1.70 | -0.27 | -13.71% | 1 | 270 | 0.39 | -0.56 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 24.00 | 2.11 | 2.38 | 2.26 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.67 | 0.11 | -0.01 | 5/19/2025 | 5/27/2025 2:59:06 PM EST |
| 25.00 | 2.94 | 3.15 | 5.14 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.76 | 0.10 | -0.01 | 5/2/2025 | 5/27/2025 2:59:06 PM EST |
| 26.00 | 3.90 | 4.00 | 4.73 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.84 | 0.08 | -0.01 | 5/8/2025 | 5/27/2025 2:59:06 PM EST |
| 27.00 | 4.70 | 4.90 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.89 | 0.06 | -0.01 | 4/29/2025 | 5/27/2025 2:59:06 PM EST |
| 28.00 | 5.75 | 5.90 | % | 0 | 0 | 0.45 | -0.93 | 0.04 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 29.00 | 6.70 | 6.90 | % | 0 | 0 | 0.50 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 30.00 | 7.70 | 7.90 | % | 0 | 0 | 0.55 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:06 PM EST |