Options Chain for SIRIUS XM HOLDINGS INC COM (SIRI) - $3.05 as of 5/1/2024 8:53:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.83 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 1.00 | 1.38 | 2.87 | 1.93 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 1.50 | 0.83 | 2.38 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 2.00 | 0.37 | 1.89 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 2.50 | 0.02 | 1.41 | 1.00 | 0.00 | 0.00% | 0 | 10 | 4.30 | 0.96 | 0.37 | 0.00 | 4/18/2024 | 5/1/2024 4:00:06 PM EST |
| 3.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.39 | 0.55 | 1.04 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 3.50 | 0.02 | 0.07 | 0.02 | -0.02 | -50.00% | 23 | 197 | 0.60 | 0.14 | 0.57 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 10 | 295 | 0.90 | 0.02 | 0.10 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 4.50 | 0.00 | 0.02 | 0.38 | 0.00 | 0.00% | 0 | 42 | 0.98 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 5/1/2024 4:00:06 PM EST |
| 5.00 | 0.00 | 0.04 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:06 PM EST |
| 5.50 | 0.00 | 0.04 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.04 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.86 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.86 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 5 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST | |
| 2.50 | 0.01 | 0.90 | % | 0 | 0 | 2.43 | -0.04 | 0.37 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 3.00 | 0.07 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 43 | 0.45 | -0.45 | 1.04 | 0.00 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 3.50 | 0.01 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.90 | -0.86 | 0.57 | 0.00 | 4/18/2024 | 5/1/2024 4:00:06 PM EST |
| 4.00 | 0.20 | 1.50 | 1.16 | 0.00 | 0.00% | 0 | 3 | 2.73 | -0.98 | 0.10 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 4.50 | 0.66 | 2.39 | 1.32 | 0.00 | 0.00% | 0 | 0 | 4.37 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 5/1/2024 4:00:06 PM EST |
| 5.00 | 1.17 | 2.87 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 5.50 | 1.69 | 3.40 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 6.00 | 2.16 | 3.90 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 6.50 | 2.65 | 4.40 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 7.00 | 3.15 | 4.90 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST |