Options Chain for SIRIUS XM HOLDINGS INC COM (SIRI) - $3.06 as of 4/18/2024 10:36:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.00 | 3.20 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:09 PM EST |
| 1.00 | 1.92 | 2.31 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:09 PM EST | |||
| 1.50 | 0.90 | 1.71 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:09 PM EST | |||
| 2.00 | 0.92 | 1.21 | 1.19 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:09 PM EST |
| 2.50 | 0.15 | 0.70 | 0.55 | -0.11 | -16.67% | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:09 PM EST |
| 3.00 | 0.05 | 0.09 | 0.06 | -0.08 | -57.15% | 8 | 285 | 1.52 | 0.75 | 3.71 | -0.01 | 4/18/2024 | 4/18/2024 4:00:09 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,274 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:09 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,947 | 3.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:09 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20,747 | 4.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:09 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19,563 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:09 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 652 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:09 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:09 PM EST |
| 6.50 | 0.00 | 0.68 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.68 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 4:00:09 PM EST |
| 7.50 | 0.00 | 0.68 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:09 PM EST |
| 9.00 | 0.00 | 0.68 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 4:00:09 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/18/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:09 PM EST | |||
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:09 PM EST | |||
| 1.50 | 0.00 | 0.86 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:09 PM EST |
| 2.00 | 0.00 | 0.86 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:09 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:09 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 3,339 | 0.49 | -0.25 | 3.71 | -0.01 | 4/18/2024 | 4/18/2024 4:00:09 PM EST |
| 3.50 | 0.01 | 0.59 | 0.31 | -0.09 | -22.50% | 70 | 4,852 | 4.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:09 PM EST |
| 4.00 | 0.22 | 0.99 | 0.95 | +0.03 | +3.27% | 21 | 7,589 | 4.43 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:09 PM EST |
| 4.50 | 1.40 | 2.28 | 1.50 | +0.09 | +6.39% | 61 | 7,087 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:09 PM EST |
| 5.00 | 1.22 | 2.78 | 2.06 | +0.12 | +6.19% | 13 | 10,874 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:09 PM EST |
| 5.50 | 1.71 | 3.30 | 1.72 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:09 PM EST |
| 6.00 | 2.21 | 3.80 | 1.57 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/18/2024 4:00:09 PM EST |
| 6.50 | 2.71 | 4.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:09 PM EST | |||
| 7.00 | 3.30 | 4.80 | 2.91 | 0.00 | 0.00% | 0 | 262 | 0.00 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 4:00:09 PM EST |
| 7.50 | 3.70 | 5.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:09 PM EST | |||
| 8.00 | 4.20 | 5.80 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 4/18/2024 4:00:09 PM EST |
| 9.00 | 5.20 | 6.80 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/31/2024 | 4/18/2024 4:00:09 PM EST |
| 10.00 | 6.20 | 9.05 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 4/18/2024 4:00:09 PM EST |