Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $25.21 as of 11/20/2024 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.40 | 11.95 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.50 | 5.95 | 9.60 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.50 | 4.65 | 8.60 | 6.65 | 0.00 | 0.00% | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 4.15 | 8.10 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.50 | 3.65 | 7.60 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 3.10 | 7.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.50 | 2.93 | 5.10 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 2.45 | 4.45 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 21.50 | 1.89 | 4.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 1.70 | 4.20 | 3.59 | +0.38 | +11.84% | 2 | 401 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.97 | 3.00 | 0.37 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 1.51 | 2.90 | 3.85 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 23.50 | 1.57 | 1.96 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.99 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 0.92 | 2.09 | 1.18 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.94 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 24.50 | 0.72 | 0.95 | 0.78 | -0.55 | -41.36% | 10 | 11 | 0.32 | 0.83 | 0.32 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.38 | 0.48 | 0.43 | -0.09 | -17.31% | 91 | 117 | 0.39 | 0.63 | 0.47 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 25.50 | 0.19 | 0.23 | 0.23 | -0.01 | -4.17% | 126 | 129 | 0.43 | 0.38 | 0.48 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.07 | 0.13 | 0.09 | -0.03 | -25.00% | 1,562 | 1,087 | 0.44 | 0.18 | 0.33 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 26.50 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 62 | 1,350 | 0.45 | 0.07 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 307 | 4,100 | 0.48 | 0.02 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 202 | 1,178 | 0.71 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 45 | 487 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 28.50 | 0.00 | 0.42 | 0.02 | +0.01 | +100.00% | 20 | 3,190 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 0.22 | 0.02 | +0.01 | +100.00% | 1 | 190 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 29.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 385 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 30.50 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 154 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 31.50 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 586 | 2.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 1.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 307 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 20 | 4.08 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 34.50 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 35.50 | 0.00 | 1.20 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.01 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 3 | 4.67 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.86 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 1.00 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:04 PM EST |
| 21.50 | 0.00 | 0.95 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 116 | 2.29 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 23.50 | 0.00 | 0.48 | 0.01 | -0.01 | -50.00% | 1 | 45 | 0.62 | -0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 521 | 531 | 0.51 | -0.06 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 24.50 | 0.06 | 0.10 | 0.09 | -0.08 | -47.06% | 472 | 938 | 0.45 | -0.17 | 0.32 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.14 | 0.25 | 0.32 | +0.04 | +14.29% | 124 | 596 | 0.41 | -0.37 | 0.47 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 25.50 | 0.26 | 0.53 | 0.50 | -0.17 | -25.38% | 171 | 408 | 0.47 | -0.62 | 0.48 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.72 | 0.95 | 0.86 | -0.09 | -9.48% | 412 | 859 | 0.56 | -0.82 | 0.33 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 26.50 | 1.21 | 1.88 | 1.29 | -0.19 | -12.84% | 27 | 545 | 1.20 | -0.93 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 1.60 | 2.26 | 1.65 | 0.00 | 0.00% | 1 | 402 | 1.17 | -0.98 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 27.50 | 0.73 | 2.86 | 1.82 | 0.00 | 0.00% | 0 | 17 | 1.34 | -1.00 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 2.18 | 3.00 | 2.61 | 0.00 | 0.00% | 0 | 61 | 1.31 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 28.50 | 1.79 | 3.35 | 1.37 | 0.00 | 0.00% | 0 | 13 | 1.43 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 2.23 | 4.10 | 2.82 | 0.00 | 0.00% | 0 | 24 | 1.42 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 29.50 | 2.74 | 4.65 | 2.23 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 4.05 | 5.15 | 4.88 | 0.00 | 0.00% | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 30.50 | 4.95 | 5.75 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 31.00 | 5.20 | 6.20 | 4.67 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 31.50 | 6.05 | 6.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 6.45 | 7.25 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.50 | 6.75 | 7.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 33.00 | 7.25 | 8.25 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 33.50 | 7.70 | 8.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 34.00 | 8.40 | 9.25 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 34.50 | 8.90 | 9.75 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 9.35 | 10.25 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.50 | 9.95 | 10.90 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 36.00 | 10.40 | 11.30 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |