Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $22.40 as of 5/30/2025 5:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.45 | 6.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.00 | 5.40 | 5.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.50 | 4.90 | 5.40 | 5.40 | % | 2 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 17.00 | 4.50 | 4.95 | 4.90 | % | 1 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 17.50 | 3.95 | 4.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.00 | 2.79 | 3.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.50 | 2.35 | 3.35 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 2.30 | 2.86 | 2.72 | -0.63 | -18.81% | 2 | 3 | 0.96 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 19.50 | 1.76 | 2.58 | 2.76 | 0.00 | 0.00% | 0 | 70 | 1.29 | 0.97 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 1.54 | 1.94 | 1.80 | -0.44 | -19.65% | 1 | 21 | 0.86 | 0.93 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.50 | 1.23 | 1.35 | 1.33 | -0.57 | -30.00% | 2 | 31 | 0.39 | 0.85 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 0.87 | 0.97 | 0.97 | -0.45 | -31.69% | 41 | 45 | 0.43 | 0.74 | 0.28 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 21.50 | 0.50 | 0.57 | 0.55 | -0.48 | -46.61% | 112 | 86 | 0.35 | 0.58 | 0.36 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 22.00 | 0.27 | 0.31 | 0.32 | -0.42 | -56.76% | 127 | 715 | 0.35 | 0.40 | 0.36 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.13 | 0.21 | 0.22 | -0.24 | -52.18% | 150 | 191 | 0.39 | 0.24 | 0.29 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 23.00 | 0.05 | 0.09 | 0.08 | -0.17 | -68.00% | 61 | 427 | 0.36 | 0.14 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 23.50 | 0.03 | 0.06 | 0.06 | -0.07 | -53.85% | 2 | 343 | 0.40 | 0.09 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 153 | 193 | 0.45 | 0.05 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 10 | 34 | 0.55 | 0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.32 | 0.03 | +0.01 | +50.00% | 6 | 111 | 1.08 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 2.13 | 0.38 | 0.00 | 0.00% | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 1.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 1.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.71 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 0.90 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.68 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.50 | 0.00 | 0.57 | 0.09 | 0.00 | 0.00% | 0 | 842 | 4.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 2.13 | 0.18 | 0.00 | 0.00% | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 2.13 | 0.16 | 0.00 | 0.00% | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.54 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.39 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.56 | -0.03 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.03 | 0.06 | 0.06 | +0.01 | +20.00% | 12 | 84 | 0.42 | -0.07 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.50 | 0.08 | 0.12 | 0.09 | +0.01 | +12.50% | 14 | 228 | 0.41 | -0.15 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 0.16 | 0.20 | 0.17 | +0.08 | +88.89% | 19 | 104 | 0.38 | -0.26 | 0.28 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 21.50 | 0.31 | 0.37 | 0.33 | +0.14 | +73.69% | 139 | 644 | 0.37 | -0.42 | 0.36 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 22.00 | 0.56 | 0.63 | 0.49 | +0.16 | +48.49% | 131 | 88 | 0.36 | -0.60 | 0.36 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.55 | 0.98 | 0.70 | +0.11 | +18.65% | 10 | 16 | 0.56 | -0.76 | 0.29 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 23.00 | 1.10 | 1.48 | 0.81 | 0.00 | 0.00% | 0 | 44 | 0.72 | -0.86 | 0.20 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 23.50 | 1.39 | 2.03 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.91 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 24.00 | 2.03 | 2.54 | 3.15 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.95 | 0.07 | -0.01 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 24.50 | 2.05 | 2.99 | % | 0 | 0 | 0.81 | -0.98 | 0.04 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 2.05 | 3.40 | 2.53 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 25.50 | 3.55 | 4.05 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 26.00 | 4.05 | 4.60 | 4.32 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 26.50 | 4.60 | 5.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 27.00 | 5.05 | 5.65 | 6.73 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 27.50 | 5.25 | 6.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 28.00 | 6.05 | 6.50 | 6.17 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 29.00 | 7.00 | 7.65 | 7.32 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 8.05 | 8.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 31.00 | 9.15 | 9.55 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |