Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $28.89 as of 5/25/2026 8:06:24 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 | 11.90 | 15.85 | 13.88 | % | 0.93 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 16.00 | 10.95 | 14.85 | 12.90 | % | 0.81 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 17.00 | 9.90 | 13.85 | 11.88 | % | 0.70 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 18.00 | 9.80 | 12.80 | 11.30 | 10.42 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 18.50 | 9.70 | 12.35 | 11.03 | % | 0.60 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 19.00 | 9.00 | 11.40 | 10.20 | % | 0.54 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 19.50 | 8.10 | 11.20 | 9.65 | % | 0.49 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 20.00 | 6.90 | 10.85 | 8.88 | 6.29 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 20.50 | 7.40 | 9.90 | 8.65 | 5.98 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 21.00 | 7.30 | 9.00 | 8.15 | % | 0.39 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 21.50 | 6.55 | 8.90 | 7.73 | 5.29 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:53 PM EST |
| 22.00 | 6.40 | 7.80 | 7.10 | 6.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 22.50 | 5.80 | 7.30 | 6.55 | 5.48 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 23.00 | 4.90 | 7.40 | 6.15 | 1.76 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:53 PM EST |
| 23.50 | 4.30 | 6.70 | 5.50 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 24.00 | 2.95 | 6.25 | 4.60 | 2.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 24.50 | 3.85 | 5.75 | 4.80 | 2.41 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | 0.99 | 0.01 | 0.00 | 4/28/2026 | 5/22/2026 3:59:53 PM EST |
| 25.00 | 2.73 | 5.25 | 3.99 | 1.73 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.36 | 0.99 | 0.02 | -0.01 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 25.50 | 3.00 | 4.75 | 3.88 | 0.87 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.26 | 0.97 | 0.04 | -0.01 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 26.00 | 2.50 | 4.10 | 3.30 | 0.81 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.09 | 0.94 | 0.06 | -0.01 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 26.50 | 1.91 | 3.35 | 2.63 | 2.54 | -0.07 | -2.69% | 0.10 | 31 | 20 | 0.87 | 0.90 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 27.00 | 1.81 | 2.59 | 2.20 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.64 | 0.85 | 0.12 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 27.50 | 1.32 | 2.03 | 1.68 | 1.75 | -0.28 | -13.80% | 0.06 | 17 | 42 | 0.53 | 0.78 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 28.00 | 1.12 | 1.44 | 1.28 | 1.51 | +0.43 | +39.82% | 0.05 | 2 | 33 | 0.36 | 0.71 | 0.18 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 28.50 | 0.98 | 1.12 | 1.05 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | 0.61 | 0.20 | -0.03 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 29.00 | 0.70 | 0.82 | 0.76 | 0.95 | +0.06 | +6.75% | 0.03 | 11 | 14 | 0.34 | 0.51 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 29.50 | 0.49 | 0.63 | 0.56 | 0.54 | -0.42 | -43.75% | 0.02 | 30 | 443 | 0.35 | 0.41 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 30.00 | 0.34 | 0.45 | 0.40 | 0.35 | -0.15 | -30.00% | 0.01 | 103 | 458 | 0.34 | 0.32 | 0.18 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 30.50 | 0.24 | 0.37 | 0.31 | 0.25 | % | 0.01 | 1 | 0 | 0.37 | 0.25 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 31.00 | 0.17 | 0.28 | 0.23 | 0.20 | -0.08 | -28.58% | 0.01 | 27 | 3 | 0.38 | 0.19 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 31.50 | 0.12 | 0.20 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | 0.16 | 0.10 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 32.00 | 0.08 | 0.16 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.13 | 0.09 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 32.50 | 0.06 | 0.25 | 0.16 | 0.15 | % | 0.00 | 2 | 0 | 0.56 | 0.07 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.05 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.02 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.54 | 0.77 | % | 0.05 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 1.14 | 0.57 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 24.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.37 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.16 | -0.01 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.65 | -0.03 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 26.00 | 0.03 | 0.48 | 0.26 | 0.19 | +0.01 | +5.56% | 0.01 | 10 | 22 | 0.55 | -0.06 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 26.50 | 0.11 | 0.21 | 0.16 | 0.16 | -0.03 | -15.79% | 0.01 | 2 | 2 | 0.42 | -0.10 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 27.00 | 0.17 | 0.27 | 0.22 | 0.22 | % | 0.01 | 3 | 0 | 0.40 | -0.15 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 27.50 | 0.03 | 0.36 | 0.20 | 0.29 | % | 0.01 | 15 | 0 | 0.37 | -0.22 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 28.00 | 0.35 | 0.48 | 0.42 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.29 | 0.18 | -0.03 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 28.50 | 0.52 | 0.65 | 0.59 | 0.90 | % | 0.02 | 4 | 0 | 0.35 | -0.39 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 29.00 | 0.75 | 0.88 | 0.82 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.49 | 0.21 | -0.03 | 4/28/2026 | 5/22/2026 3:59:53 PM EST |
| 29.50 | 1.06 | 1.18 | 1.12 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.59 | 0.20 | -0.03 | 4/28/2026 | 5/22/2026 3:59:53 PM EST |
| 30.00 | 1.40 | 1.53 | 1.47 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.37 | -0.68 | 0.18 | -0.03 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 30.50 | 1.53 | 2.09 | 1.81 | % | 0.06 | 0 | 0 | 0.50 | -0.75 | 0.15 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 31.00 | 1.75 | 2.60 | 2.18 | % | 0.07 | 0 | 0 | 0.57 | -0.81 | 0.13 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 31.50 | 1.90 | 3.70 | 2.80 | 2.71 | -2.71 | -50.00% | 0.09 | 1 | 1 | 0.93 | -0.84 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 32.00 | 2.27 | 3.85 | 3.06 | 3.95 | % | 0.10 | 10 | 0 | 0.83 | -0.87 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 32.50 | 2.50 | 4.35 | 3.43 | % | 0.11 | 0 | 0 | 0.89 | -0.93 | 0.06 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 33.00 | 3.25 | 4.85 | 4.05 | % | 0.12 | 0 | 0 | 0.95 | -0.95 | 0.04 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 34.00 | 4.00 | 6.50 | 5.25 | % | 0.15 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 35.00 | 5.05 | 6.75 | 5.90 | % | 0.17 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:53 PM EST |