Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $22.13 as of 10/9/2025 9:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.15 | 10.60 | 9.88 | % | 0.82 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 13.00 | 8.90 | 9.55 | 9.23 | % | 0.71 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 14.00 | 7.70 | 8.45 | 8.08 | 8.65 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:06 PM EST |
| 15.00 | 6.30 | 8.05 | 7.18 | 9.30 | 0.00 | 0.00% | 0.48 | 0 | 36 | 1.19 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/9/2025 4:00:06 PM EST |
| 16.00 | 5.85 | 6.55 | 6.20 | 7.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:06 PM EST |
| 17.00 | 5.05 | 5.40 | 5.23 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.88 | 0.99 | 0.03 | 0.00 | 10/3/2025 | 10/9/2025 4:00:06 PM EST |
| 18.00 | 4.20 | 4.50 | 4.35 | 5.57 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.67 | 0.94 | 0.05 | 0.00 | 7/29/2025 | 10/9/2025 4:00:06 PM EST |
| 19.00 | 3.30 | 3.50 | 3.40 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 88 | 0.60 | 0.87 | 0.07 | -0.01 | 9/25/2025 | 10/9/2025 4:00:06 PM EST |
| 20.00 | 2.53 | 2.76 | 2.65 | 2.60 | -0.46 | -15.04% | 0.13 | 20 | 271 | 0.49 | 0.77 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 21.00 | 1.81 | 1.92 | 1.87 | 2.22 | -0.17 | -7.12% | 0.09 | 2 | 711 | 0.44 | 0.65 | 0.12 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 22.00 | 1.23 | 1.31 | 1.27 | 1.57 | -0.24 | -13.26% | 0.06 | 84 | 315 | 0.42 | 0.53 | 0.13 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 23.00 | 0.82 | 0.86 | 0.84 | 0.86 | -0.28 | -24.57% | 0.04 | 31 | 1,135 | 0.41 | 0.41 | 0.12 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 24.00 | 0.51 | 0.55 | 0.53 | 0.55 | -0.15 | -21.43% | 0.02 | 10,582 | 3,831 | 0.41 | 0.29 | 0.11 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 25.00 | 0.31 | 0.34 | 0.33 | 0.34 | -0.08 | -19.05% | 0.01 | 1,016 | 2,254 | 0.41 | 0.20 | 0.09 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 26.00 | 0.17 | 0.21 | 0.19 | 0.22 | -0.04 | -15.39% | 0.01 | 10,583 | 1,390 | 0.41 | 0.13 | 0.07 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 27.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 37 | 3,055 | 0.41 | 0.08 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 28.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.41 | 0.05 | 0.03 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 29.00 | 0.05 | 0.16 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.50 | 0.03 | 0.02 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.59 | 0.02 | 0.01 | 0.00 | 10/3/2025 | 10/9/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.01 | 0.01 | 0.00 | 9/23/2025 | 10/9/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/9/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/9/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/9/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/9/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.65 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.55 | -0.01 | 0.03 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 18.00 | 0.13 | 0.17 | 0.15 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 487 | 0.46 | -0.06 | 0.05 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 19.00 | 0.26 | 0.30 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.45 | -0.13 | 0.07 | -0.01 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 20.00 | 0.46 | 0.50 | 0.48 | 0.41 | +0.05 | +13.89% | 0.02 | 1 | 1,493 | 0.43 | -0.23 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 21.00 | 0.79 | 0.83 | 0.81 | 0.58 | -0.11 | -15.95% | 0.04 | 1 | 4,051 | 0.43 | -0.35 | 0.12 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 22.00 | 1.24 | 1.29 | 1.27 | 1.23 | +0.17 | +16.04% | 0.06 | 27 | 1,496 | 0.42 | -0.47 | 0.13 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 23.00 | 1.78 | 1.87 | 1.83 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 656 | 0.42 | -0.59 | 0.12 | -0.01 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 24.00 | 2.46 | 2.68 | 2.57 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 170 | 0.43 | -0.71 | 0.11 | -0.01 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 25.00 | 2.94 | 3.40 | 3.17 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 2,590 | 0.48 | -0.80 | 0.09 | -0.01 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 26.00 | 4.05 | 4.35 | 4.20 | 3.77 | 0.00 | 0.00% | 0.16 | 0 | 119 | 0.41 | -0.87 | 0.07 | -0.01 | 9/26/2025 | 10/9/2025 4:00:06 PM EST |
| 27.00 | 4.95 | 5.20 | 5.08 | 5.10 | +0.90 | +21.43% | 0.19 | 5 | 43 | 0.70 | -0.92 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 28.00 | 5.90 | 6.25 | 6.08 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | -0.95 | 0.03 | 0.00 | 9/5/2025 | 10/9/2025 4:00:06 PM EST |
| 29.00 | 6.90 | 7.25 | 7.08 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 30.00 | 7.85 | 8.15 | 8.00 | 7.55 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.69 | -0.98 | 0.01 | 0.00 | 10/2/2025 | 10/9/2025 4:00:06 PM EST |
| 31.00 | 8.85 | 9.15 | 9.00 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 32.00 | 9.15 | 10.80 | 9.98 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 33.00 | 10.10 | 11.65 | 10.88 | 10.05 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:06 PM EST |
| 35.00 | 12.65 | 13.50 | 13.08 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST |