Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $26.36 as of 5/14/2026 12:17:03 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 | 9.55 | 13.60 | 11.58 | % | 0.77 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 17.00 | 7.55 | 11.60 | 9.58 | % | 0.56 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 18.00 | 6.60 | 10.55 | 8.58 | % | 0.48 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 19.00 | 5.85 | 9.30 | 7.58 | % | 0.40 | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 20.00 | 4.80 | 8.65 | 6.73 | % | 0.34 | 0 | 0 | 1.48 | 0.98 | 0.01 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 21.00 | 3.95 | 7.70 | 5.83 | % | 0.28 | 0 | 0 | 1.36 | 0.96 | 0.02 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 21.50 | 3.15 | 7.25 | 5.20 | % | 0.24 | 0 | 0 | 1.30 | 0.95 | 0.03 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 22.00 | 3.15 | 6.40 | 4.78 | % | 0.22 | 0 | 0 | 1.11 | 0.93 | 0.04 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 22.50 | 2.68 | 5.90 | 4.29 | % | 0.19 | 0 | 0 | 1.05 | 0.90 | 0.05 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 23.00 | 3.15 | 4.35 | 3.75 | % | 0.16 | 0 | 0 | 0.62 | 0.87 | 0.06 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 23.50 | 2.25 | 5.45 | 3.85 | % | 0.16 | 0 | 0 | 1.10 | 0.82 | 0.07 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 24.00 | 1.80 | 4.35 | 3.08 | % | 0.13 | 0 | 0 | 0.83 | 0.79 | 0.08 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 24.50 | 1.40 | 4.15 | 2.78 | % | 0.11 | 0 | 0 | 0.86 | 0.75 | 0.09 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 25.00 | 1.84 | 2.49 | 2.17 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.10 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 25.50 | 1.46 | 2.02 | 1.74 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.11 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 26.00 | 1.15 | 1.66 | 1.41 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.34 | 0.59 | 0.12 | -0.02 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 26.50 | 0.88 | 1.42 | 1.15 | % | 0.04 | 0 | 0 | 0.34 | 0.53 | 0.13 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 27.00 | 0.65 | 1.19 | 0.92 | % | 0.03 | 0 | 0 | 0.33 | 0.47 | 0.13 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 27.50 | 0.50 | 0.99 | 0.75 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.34 | 0.40 | 0.13 | -0.01 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 28.00 | 0.30 | 0.82 | 0.56 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.34 | 0.13 | -0.01 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 28.50 | 0.25 | 0.69 | 0.47 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.12 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 29.00 | 0.11 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.31 | 0.21 | 0.11 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 29.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.09 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 30.00 | 0.01 | 0.96 | 0.49 | % | 0.02 | 0 | 0 | 0.38 | 0.12 | 0.08 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 30.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.06 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.66 | 0.08 | 0.05 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 31.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.69 | 0.06 | 0.04 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.03 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.03 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.02 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 11:58:56 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.01 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.01 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.91 | -0.04 | 0.02 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.85 | -0.05 | 0.03 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | -0.07 | 0.04 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.76 | -0.10 | 0.05 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.68 | -0.13 | 0.06 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 23.50 | 0.03 | 0.96 | 0.50 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.07 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 24.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.46 | -0.21 | 0.08 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 24.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.44 | -0.25 | 0.09 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 25.00 | 0.41 | 0.75 | 0.58 | % | 0.02 | 0 | 0 | 0.34 | -0.31 | 0.10 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 25.50 | 0.57 | 0.91 | 0.74 | % | 0.03 | 0 | 0 | 0.33 | -0.36 | 0.11 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 26.00 | 0.62 | 1.11 | 0.87 | % | 0.03 | 0 | 0 | 0.31 | -0.41 | 0.12 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 26.50 | 0.99 | 1.54 | 1.27 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.13 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 27.00 | 1.27 | 1.81 | 1.54 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.13 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 27.50 | 1.56 | 2.12 | 1.84 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.13 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 28.00 | 1.86 | 2.46 | 2.16 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.13 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 28.50 | 2.14 | 2.82 | 2.48 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.12 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 29.00 | 1.85 | 4.25 | 3.05 | % | 0.11 | 0 | 0 | 0.77 | -0.79 | 0.11 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 29.50 | 2.30 | 3.75 | 3.03 | % | 0.10 | 0 | 0 | 0.51 | -0.83 | 0.09 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 30.00 | 2.62 | 5.25 | 3.94 | % | 0.13 | 0 | 0 | 0.85 | -0.88 | 0.08 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 30.50 | 2.71 | 5.65 | 4.18 | % | 0.14 | 0 | 0 | 0.87 | -0.91 | 0.06 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 31.00 | 3.10 | 6.25 | 4.68 | % | 0.15 | 0 | 0 | 0.87 | -0.92 | 0.05 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 31.50 | 3.35 | 6.00 | 4.68 | % | 0.15 | 0 | 0 | 0.67 | -0.94 | 0.04 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 32.00 | 3.60 | 7.40 | 5.50 | % | 0.17 | 0 | 0 | 0.98 | -0.96 | 0.03 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 32.50 | 4.45 | 7.80 | 6.13 | % | 0.19 | 0 | 0 | 0.99 | -0.97 | 0.03 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 33.00 | 4.65 | 8.30 | 6.48 | % | 0.20 | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 35.00 | 6.50 | 10.55 | 8.53 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST |