Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $21.75 as of 6/20/2025 9:26:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.60 | 10.40 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 8.65 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 7.70 | 8.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 15.00 | 6.70 | 7.05 | 6.70 | -1.05 | -13.55% | 20 | 22 | 0.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 5.70 | 6.05 | 5.65 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.99 | 0.02 | 0.00 | 5/5/2025 | 6/20/2025 4:00:04 PM EST |
| 17.00 | 4.90 | 5.15 | 5.90 | 0.00 | 0.00% | 0 | 102 | 0.62 | 0.93 | 0.04 | 0.00 | 5/29/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 4.00 | 4.15 | 4.65 | 0.00 | 0.00% | 0 | 107 | 0.52 | 0.88 | 0.06 | -0.01 | 5/30/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 3.10 | 3.25 | 3.60 | 0.00 | 0.00% | 0 | 60 | 0.51 | 0.81 | 0.08 | -0.01 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 2.38 | 2.59 | 2.50 | -0.25 | -9.10% | 2 | 2,730 | 0.46 | 0.72 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 21.00 | 1.73 | 1.84 | 1.67 | 0.00 | 0.00% | 0 | 405 | 0.43 | 0.61 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 22.00 | 1.23 | 1.32 | 1.21 | -0.06 | -4.73% | 12 | 567 | 0.42 | 0.49 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 23.00 | 0.81 | 0.91 | 0.86 | +0.03 | +3.62% | 12 | 756 | 0.41 | 0.38 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 24.00 | 0.53 | 0.59 | 0.55 | +0.04 | +7.85% | 57 | 734 | 0.40 | 0.28 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 0.33 | 0.37 | 0.35 | -0.01 | -2.78% | 18 | 1,523 | 0.40 | 0.20 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.26 | 0.20 | -0.01 | -4.77% | 8 | 363 | 0.42 | 0.14 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 394 | 0.43 | 0.09 | 0.05 | 0.00 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 28.00 | 0.06 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 281 | 0.56 | 0.06 | 0.03 | 0.00 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.42 | 0.06 | 0.00 | 0.00% | 0 | 237 | 0.57 | 0.04 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 30.00 | 0.04 | 0.19 | 0.05 | 0.00 | 0.00% | 150 | 1,246 | 0.50 | 0.03 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 31.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 121 | 0.45 | 0.02 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 2.17 | 0.06 | 0.00 | 0.00% | 0 | 128 | 1.47 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 150 | 0.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.83 | 0.05 | 0.00 | 0.00% | 0 | 101 | 2.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 2.14 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.59 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.73 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.73 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.82 | -0.01 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.21 | 0.19 | -0.03 | -13.64% | 2 | 77 | 0.42 | -0.07 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.32 | 0.26 | -0.06 | -18.75% | 2 | 231 | 0.48 | -0.12 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 0.43 | 0.49 | 0.46 | -0.06 | -11.54% | 1 | 80 | 0.44 | -0.19 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 0.69 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 1,327 | 0.43 | -0.28 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 21.00 | 0.85 | 1.17 | 1.13 | -0.09 | -7.38% | 8 | 458 | 0.40 | -0.39 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 22.00 | 1.50 | 1.97 | 1.61 | -0.13 | -7.48% | 7 | 196 | 0.46 | -0.51 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 23.00 | 2.13 | 2.26 | 2.45 | 0.00 | 0.00% | 0 | 337 | 0.41 | -0.62 | 0.11 | -0.01 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 24.00 | 2.50 | 2.97 | 3.06 | 0.00 | 0.00% | 0 | 164 | 0.34 | -0.72 | 0.10 | -0.01 | 6/4/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 2.01 | 3.85 | 3.49 | 0.00 | 0.00% | 0 | 39 | 0.47 | -0.80 | 0.08 | -0.01 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 26.00 | 3.50 | 4.75 | 5.42 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.86 | 0.06 | -0.01 | 6/2/2025 | 6/20/2025 4:00:04 PM EST |
| 27.00 | 4.30 | 6.65 | 5.45 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.91 | 0.05 | 0.00 | 5/13/2025 | 6/20/2025 4:00:04 PM EST |
| 28.00 | 5.45 | 7.80 | % | 0 | 0 | 1.00 | -0.94 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 29.00 | 7.00 | 7.85 | % | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 7.55 | 9.25 | % | 0 | 0 | 0.82 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 31.00 | 8.20 | 10.15 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 32.00 | 8.75 | 12.00 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 33.00 | 9.70 | 13.45 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |