Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $26.75 as of 5/8/2026 1:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.60 | 13.60 | 11.60 | % | 0.77 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 16.00 | 8.60 | 12.60 | 10.60 | 10.26 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:09 AM EST |
| 17.00 | 7.60 | 11.60 | 9.60 | % | 0.56 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 18.00 | 6.60 | 10.60 | 8.60 | % | 0.48 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 18.50 | 6.10 | 10.10 | 8.10 | % | 0.44 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 19.00 | 5.60 | 9.60 | 7.60 | % | 0.40 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 19.50 | 5.10 | 9.10 | 7.10 | % | 0.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 20.00 | 4.60 | 8.60 | 6.60 | % | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 20.50 | 4.10 | 8.10 | 6.10 | 6.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:59:09 AM EST |
| 21.00 | 3.60 | 7.60 | 5.60 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:59:09 AM EST |
| 21.50 | 3.05 | 6.90 | 4.98 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 11:59:09 AM EST |
| 22.00 | 2.59 | 6.40 | 4.50 | 4.49 | +0.01 | +0.23% | 0.20 | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:09 AM EST |
| 22.50 | 2.09 | 5.90 | 4.00 | % | 0.18 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 23.00 | 1.59 | 5.40 | 3.50 | 3.66 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:09 AM EST |
| 23.50 | 1.09 | 4.95 | 3.02 | 2.87 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:09 AM EST |
| 24.00 | 0.60 | 4.60 | 2.60 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.25 | 0.98 | 0.10 | 0.00 | 4/27/2026 | 5/8/2026 11:59:09 AM EST |
| 24.50 | 1.51 | 3.95 | 2.73 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.17 | 0.88 | 0.14 | -0.01 | 5/1/2026 | 5/8/2026 11:59:09 AM EST |
| 25.00 | 1.05 | 2.62 | 1.84 | 3.58 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.72 | 0.82 | 0.17 | -0.01 | 4/22/2026 | 5/8/2026 11:59:09 AM EST |
| 25.50 | 1.13 | 1.55 | 1.34 | 1.54 | -1.45 | -48.50% | 0.05 | 1 | 4 | 0.58 | 0.73 | 0.20 | -0.01 | 5/8/2026 | 5/8/2026 11:59:09 AM EST |
| 26.00 | 0.98 | 1.25 | 1.12 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.28 | 0.63 | 0.22 | -0.01 | 5/5/2026 | 5/8/2026 11:59:09 AM EST |
| 26.50 | 0.75 | 0.98 | 0.87 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.29 | 0.52 | 0.23 | -0.01 | 4/30/2026 | 5/8/2026 11:59:09 AM EST |
| 27.00 | 0.54 | 0.72 | 0.63 | 0.69 | -0.14 | -16.87% | 0.02 | 12,040 | 169 | 0.29 | 0.41 | 0.21 | -0.01 | 5/8/2026 | 5/8/2026 11:59:09 AM EST |
| 27.50 | 0.37 | 0.55 | 0.46 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.30 | 0.32 | 0.18 | -0.01 | 5/7/2026 | 5/8/2026 11:59:09 AM EST |
| 28.00 | 0.27 | 0.34 | 0.31 | 0.29 | -0.01 | -3.34% | 0.01 | 12,051 | 20 | 0.30 | 0.25 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 11:59:09 AM EST |
| 28.50 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.33 | 0.19 | 0.13 | -0.01 | 5/7/2026 | 5/8/2026 11:59:09 AM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.44 | 0.14 | 0.10 | -0.01 | 5/5/2026 | 5/8/2026 11:59:09 AM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.48 | 0.07 | 0.06 | -0.01 | 5/4/2026 | 5/8/2026 11:59:09 AM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.95 | 0.02 | 0.02 | 0.00 | 5/1/2026 | 5/8/2026 11:59:09 AM EST |
| 31.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 32.50 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 20.50 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 11:59:09 AM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 21.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 11:59:09 AM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 11:59:09 AM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:59:09 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:09 AM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:59:09 AM EST |
| 24.00 | 0.08 | 0.36 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.02 | 0.10 | 0.00 | 5/7/2026 | 5/8/2026 11:59:09 AM EST |
| 24.50 | 0.13 | 0.33 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.12 | 0.14 | -0.01 | 5/7/2026 | 5/8/2026 11:59:09 AM EST |
| 25.00 | 0.23 | 0.50 | 0.37 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.31 | -0.18 | 0.17 | -0.01 | 5/1/2026 | 5/8/2026 11:59:09 AM EST |
| 25.50 | 0.35 | 0.41 | 0.38 | 0.35 | -0.14 | -28.58% | 0.01 | 3 | 5 | 0.32 | -0.27 | 0.20 | -0.01 | 5/8/2026 | 5/8/2026 11:59:09 AM EST |
| 26.00 | 0.51 | 0.56 | 0.54 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.27 | -0.37 | 0.22 | -0.01 | 5/4/2026 | 5/8/2026 11:59:09 AM EST |
| 26.50 | 0.72 | 0.91 | 0.82 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.31 | -0.48 | 0.23 | -0.01 | 5/4/2026 | 5/8/2026 11:59:09 AM EST |
| 27.00 | 0.90 | 1.08 | 0.99 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.28 | -0.59 | 0.21 | -0.01 | 5/7/2026 | 5/8/2026 11:59:09 AM EST |
| 27.50 | 1.16 | 1.56 | 1.36 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.68 | 0.18 | -0.01 | 5/4/2026 | 5/8/2026 11:59:09 AM EST |
| 28.00 | 1.01 | 2.55 | 1.78 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.64 | -0.75 | 0.15 | -0.01 | 4/28/2026 | 5/8/2026 11:59:09 AM EST |
| 28.50 | 1.42 | 2.97 | 2.20 | 2.02 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.67 | -0.81 | 0.13 | -0.01 | 4/22/2026 | 5/8/2026 11:59:09 AM EST |
| 29.00 | 1.86 | 3.85 | 2.86 | % | 0.10 | 0 | 0 | 0.89 | -0.86 | 0.10 | -0.01 | 5/8/2026 11:59:09 AM EST | |||
| 30.00 | 2.89 | 5.00 | 3.95 | 3.12 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -0.93 | 0.06 | -0.01 | 5/4/2026 | 5/8/2026 11:59:09 AM EST |
| 31.00 | 2.89 | 6.70 | 4.80 | % | 0.15 | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 31.50 | 3.40 | 7.20 | 5.30 | % | 0.17 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 32.00 | 3.90 | 7.70 | 5.80 | % | 0.18 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 32.50 | 4.40 | 8.20 | 6.30 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 33.00 | 4.85 | 8.70 | 6.78 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST | |||
| 35.00 | 6.85 | 10.70 | 8.78 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:09 AM EST |