Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $23.45 as of 7/29/2025 2:38:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.05 | 10.25 | 10.15 | % | 0.78 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 14.00 | 9.05 | 9.25 | 9.15 | 8.35 | 0.00 | 0.00% | 0.65 | 0 | 31 | 0.87 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 12:59:06 PM EST |
| 15.00 | 8.10 | 8.30 | 8.20 | 6.08 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:59:06 PM EST |
| 16.00 | 7.10 | 7.30 | 7.20 | 7.70 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:59:06 PM EST |
| 17.00 | 6.15 | 6.20 | 6.18 | 7.24 | 0.00 | 0.00% | 0.36 | 0 | 950 | 0.58 | 0.98 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 12:59:06 PM EST |
| 18.00 | 5.15 | 5.30 | 5.23 | 5.21 | -0.64 | -10.94% | 0.29 | 6 | 3,363 | 0.47 | 0.94 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 19.00 | 4.25 | 4.35 | 4.30 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 1,082 | 0.47 | 0.89 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 12:59:06 PM EST |
| 20.00 | 3.35 | 3.45 | 3.40 | 3.77 | 0.00 | 0.00% | 0.17 | 0 | 169 | 0.43 | 0.82 | 0.07 | -0.01 | 7/18/2025 | 7/29/2025 12:59:06 PM EST |
| 21.00 | 2.59 | 2.65 | 2.62 | 3.28 | 0.00 | 0.00% | 0.12 | 0 | 263 | 0.43 | 0.74 | 0.09 | -0.01 | 7/25/2025 | 7/29/2025 12:59:06 PM EST |
| 22.00 | 1.88 | 1.99 | 1.94 | 1.91 | -0.34 | -15.12% | 0.09 | 7 | 3,649 | 0.40 | 0.65 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 23.00 | 1.32 | 1.41 | 1.37 | 1.40 | -0.45 | -24.33% | 0.06 | 6 | 556 | 0.39 | 0.53 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 24.00 | 0.89 | 0.98 | 0.94 | 0.96 | -0.14 | -12.73% | 0.04 | 10 | 841 | 0.39 | 0.39 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 25.00 | 0.56 | 0.63 | 0.60 | 0.65 | -0.15 | -18.75% | 0.02 | 55 | 5,518 | 0.39 | 0.27 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 26.00 | 0.34 | 0.40 | 0.37 | 0.35 | -0.19 | -35.19% | 0.01 | 38 | 5,064 | 0.37 | 0.18 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 27.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.12 | -37.50% | 0.01 | 26 | 1,773 | 0.37 | 0.14 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 28.00 | 0.10 | 0.16 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,451 | 0.37 | 0.12 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:59:06 PM EST |
| 29.00 | 0.04 | 0.12 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 0.37 | 0.12 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 12:59:06 PM EST |
| 30.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 54 | 5,216 | 0.41 | 0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.50 | 0.05 | 0.03 | 0.00 | 7/8/2025 | 7/29/2025 12:59:06 PM EST |
| 32.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 2,830 | 0.45 | 0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,805 | 0.57 | 0.03 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 12:59:06 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | 0.02 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 12:59:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.56 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:59:06 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 2,602 | 0.66 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 12:59:06 PM EST |
| 14.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:59:06 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 12:59:06 PM EST |
| 16.00 | 0.01 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.52 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:59:06 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.53 | -0.02 | 0.03 | 0.00 | 7/15/2025 | 7/29/2025 12:59:06 PM EST |
| 18.00 | 0.11 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,760 | 0.48 | -0.06 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 12:59:06 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.03 | +17.65% | 0.01 | 30 | 824 | 0.46 | -0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.07 | +22.59% | 0.02 | 8 | 1,595 | 0.43 | -0.18 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 21.00 | 0.56 | 0.64 | 0.60 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1,316 | 0.42 | -0.26 | 0.09 | -0.01 | 7/25/2025 | 7/29/2025 12:59:06 PM EST |
| 22.00 | 0.87 | 0.95 | 0.91 | 0.91 | +0.18 | +24.66% | 0.04 | 14 | 1,919 | 0.40 | -0.35 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 23.00 | 1.30 | 1.39 | 1.35 | 1.33 | +0.19 | +16.67% | 0.06 | 20 | 896 | 0.39 | -0.47 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 24.00 | 1.86 | 1.98 | 1.92 | 1.88 | +0.36 | +23.69% | 0.08 | 21 | 981 | 0.38 | -0.61 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 25.00 | 2.53 | 2.64 | 2.59 | 2.65 | +0.80 | +43.25% | 0.10 | 3 | 1,342 | 0.38 | -0.73 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 26.00 | 3.30 | 3.45 | 3.38 | 2.61 | 0.00 | 0.00% | 0.13 | 0 | 509 | 0.36 | -0.82 | 0.09 | -0.01 | 7/23/2025 | 7/29/2025 12:59:06 PM EST |
| 27.00 | 4.20 | 4.30 | 4.25 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 227 | 0.40 | -0.86 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 12:59:06 PM EST |
| 28.00 | 5.10 | 5.25 | 5.18 | 5.23 | +0.93 | +21.63% | 0.18 | 3 | 9 | 0.42 | -0.88 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 29.00 | 6.00 | 6.20 | 6.10 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 77 | 0.48 | -0.88 | 0.05 | -0.01 | 3/24/2025 | 7/29/2025 12:59:06 PM EST |
| 30.00 | 7.05 | 7.20 | 7.13 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.50 | -0.91 | 0.04 | -0.01 | 6/23/2025 | 7/29/2025 12:59:06 PM EST |
| 31.00 | 8.00 | 8.20 | 8.10 | 9.45 | 0.00 | 0.00% | 0.26 | 0 | 101 | 0.51 | -0.95 | 0.03 | 0.00 | 6/17/2025 | 7/29/2025 12:59:06 PM EST |
| 32.00 | 9.00 | 9.20 | 9.10 | 11.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.59 | -0.96 | 0.02 | 0.00 | 6/2/2025 | 7/29/2025 12:59:06 PM EST |
| 33.00 | 10.00 | 10.20 | 10.10 | 10.05 | +0.40 | +4.15% | 0.31 | 1 | 10 | 0.62 | -0.97 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 34.00 | 11.00 | 11.15 | 11.08 | 10.60 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.54 | -0.98 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 12:59:06 PM EST |
| 35.00 | 12.00 | 12.20 | 12.10 | 13.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.58 | -0.98 | 0.01 | 0.00 | 6/16/2025 | 7/29/2025 12:59:06 PM EST |
| 40.00 | 16.95 | 17.20 | 17.08 | 15.60 | 0.00 | 0.00% | 0.43 | 0 | 14 | 0.76 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 7/29/2025 12:59:06 PM EST |