Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $22.30 as of 5/28/2025 5:16:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.30 | 7.65 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 16.00 | 6.30 | 6.70 | % | 0 | 0 | 1.41 | 0.96 | 0.02 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 16.50 | 5.80 | 6.15 | % | 0 | 0 | 1.14 | 0.94 | 0.02 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 17.00 | 4.55 | 5.70 | % | 0 | 0 | 1.21 | 0.93 | 0.03 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 17.50 | 4.50 | 5.25 | % | 0 | 0 | 0.73 | 0.91 | 0.03 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 18.00 | 4.35 | 4.65 | % | 0 | 0 | 1.02 | 0.87 | 0.04 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 18.50 | 2.58 | 4.20 | % | 0 | 0 | 1.00 | 0.85 | 0.05 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 19.00 | 2.26 | 3.80 | % | 0 | 0 | 1.01 | 0.83 | 0.05 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 19.50 | 2.32 | 4.20 | % | 0 | 0 | 0.84 | 0.79 | 0.06 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 20.00 | 1.27 | 2.88 | % | 0 | 0 | 1.04 | 0.76 | 0.07 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 20.50 | 0.80 | 2.48 | % | 0 | 0 | 0.87 | 0.72 | 0.07 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 21.00 | 1.92 | 2.10 | % | 0 | 0 | 0.35 | 0.68 | 0.08 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 21.50 | 1.59 | 2.22 | 1.65 | +0.16 | +10.74% | 10 | 10 | 0.46 | 0.64 | 0.08 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.00 | 1.30 | 1.44 | % | 0 | 0 | 0.36 | 0.60 | 0.09 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 22.50 | 1.00 | 1.67 | % | 0 | 0 | 0.45 | 0.55 | 0.09 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 23.00 | 0.79 | 0.95 | % | 0 | 0 | 0.36 | 0.51 | 0.09 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 23.50 | 0.57 | 2.39 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.46 | 0.09 | -0.03 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 24.00 | 0.45 | 0.69 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.41 | 0.10 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 24.50 | 0.32 | 0.43 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.37 | 0.09 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 25.00 | 0.19 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.33 | 0.09 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 25.50 | 0.08 | 1.81 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.29 | 0.08 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 26.00 | 0.10 | 0.21 | % | 0 | 0 | 0.37 | 0.25 | 0.08 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 26.50 | 0.00 | 1.66 | % | 0 | 0 | 1.21 | 0.23 | 0.07 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.86 | % | 0 | 0 | 1.26 | 0.20 | 0.07 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.14 | 0.06 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.10 | 0.04 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.08 | 0.07 | 0.03 | -0.01 | 5/28/2025 3:59:50 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 | 2.13 | % | 0 | 0 | 2.23 | -0.02 | 0.01 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 1.20 | % | 0 | 0 | 1.52 | -0.04 | 0.02 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 16.50 | 0.00 | 2.14 | % | 0 | 0 | 1.92 | -0.06 | 0.02 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | -0.07 | 0.03 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.52 | % | 0 | 0 | 1.63 | -0.09 | 0.03 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.13 | % | 0 | 0 | 0.47 | -0.13 | 0.04 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 18.50 | 0.07 | 0.17 | % | 0 | 0 | 0.51 | -0.15 | 0.05 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 1.88 | % | 0 | 0 | 0.83 | -0.17 | 0.05 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 19.50 | 0.18 | 0.28 | % | 0 | 0 | 0.46 | -0.21 | 0.06 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.26 | 1.57 | 0.30 | % | 2 | 0 | 0.71 | -0.24 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 20.50 | 0.36 | 0.46 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.28 | 0.07 | -0.03 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 21.00 | 0.50 | 0.57 | 0.52 | % | 4 | 0 | 0.43 | -0.32 | 0.08 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 21.50 | 0.63 | 1.87 | % | 0 | 0 | 0.64 | -0.36 | 0.08 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 22.00 | 0.82 | 2.18 | 1.04 | % | 2 | 0 | 0.65 | -0.40 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST | |
| 22.50 | 1.05 | 2.27 | % | 0 | 0 | 0.61 | -0.45 | 0.09 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 23.00 | 1.28 | 1.81 | % | 0 | 0 | 0.48 | -0.49 | 0.09 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 23.50 | 1.58 | 1.80 | % | 0 | 0 | 0.42 | -0.54 | 0.09 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 24.00 | 1.50 | 2.38 | % | 0 | 0 | 0.80 | -0.59 | 0.10 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 24.50 | 2.27 | 2.50 | % | 0 | 0 | 0.65 | -0.63 | 0.09 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.98 | 3.10 | % | 0 | 0 | 0.96 | -0.67 | 0.09 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 25.50 | 1.60 | 3.40 | % | 0 | 0 | 0.81 | -0.71 | 0.08 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 26.00 | 2.40 | 3.80 | % | 0 | 0 | 0.90 | -0.75 | 0.08 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 26.50 | 2.68 | 4.30 | % | 0 | 0 | 0.95 | -0.77 | 0.07 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 27.00 | 3.10 | 4.80 | % | 0 | 0 | 0.95 | -0.80 | 0.07 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 28.00 | 5.35 | 5.80 | % | 0 | 0 | 1.41 | -0.86 | 0.06 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 29.00 | 5.50 | 7.50 | % | 0 | 0 | 0.79 | -0.90 | 0.04 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 30.00 | 7.50 | 8.80 | % | 0 | 0 | 1.26 | -0.93 | 0.03 | -0.01 | 5/28/2025 3:59:50 PM EST |