Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $29.91 as of 8/7/2026 5:06:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 11.75 | 9.78 | 9.63 | -0.57 | -5.59% | 0.49 | 5 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 21.00 | 6.80 | 10.20 | 8.50 | 9.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:01 PM EST |
| 22.00 | 6.25 | 9.25 | 7.75 | 8.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:01 PM EST |
| 23.00 | 5.15 | 8.15 | 6.65 | 6.93 | +0.08 | +1.17% | 0.29 | 2 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 24.00 | 3.90 | 7.15 | 5.53 | 5.87 | % | 0.23 | 7 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST | |
| 24.50 | 3.30 | 6.65 | 4.98 | % | 0.20 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 25.00 | 3.25 | 6.20 | 4.73 | 4.50 | -0.64 | -12.46% | 0.19 | 12 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 25.50 | 2.47 | 6.10 | 4.29 | % | 0.17 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 26.00 | 2.25 | 5.20 | 3.73 | 3.89 | % | 0.14 | 6 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST | |
| 26.50 | 2.00 | 4.65 | 3.33 | % | 0.13 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 27.00 | 2.12 | 3.75 | 2.94 | % | 0.11 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 27.50 | 0.32 | 3.85 | 2.09 | % | 0.08 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 28.00 | 0.04 | 3.75 | 1.90 | 0.24 | -2.56 | -91.43% | 0.07 | 40 | 20 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 28.50 | 0.08 | 3.25 | 1.67 | % | 0.06 | 0 | 0 | 1.59 | 0.91 | 0.32 | -0.01 | 8/7/2026 2:59:01 PM EST | |||
| 29.00 | 0.45 | 1.55 | 1.00 | 0.84 | -0.13 | -13.41% | 0.03 | 15 | 5 | 0.45 | 0.74 | 0.35 | -0.02 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 29.50 | 0.02 | 0.80 | 0.41 | 0.55 | % | 0.01 | 31 | 0 | 0.32 | 0.56 | 0.35 | -0.02 | 8/7/2026 | 8/7/2026 2:59:01 PM EST | |
| 30.00 | 0.01 | 0.95 | 0.48 | 0.36 | -0.10 | -21.74% | 0.02 | 36 | 2,013 | 0.34 | 0.39 | 0.32 | -0.03 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 30.50 | 0.03 | 0.54 | 0.29 | 0.15 | -0.16 | -51.62% | 0.01 | 16,425 | 231 | 0.33 | 0.25 | 0.25 | -0.02 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | 0.16 | -0.05 | -23.81% | 0.00 | 16,312 | 302 | 0.36 | 0.15 | 0.19 | -0.02 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 31.50 | 0.01 | 0.32 | 0.17 | 0.06 | -0.11 | -64.71% | 0.01 | 10 | 195 | 0.41 | 0.09 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 32.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.00 | 750 | 136 | 0.72 | 0.04 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 32.50 | 0.00 | 1.97 | 0.99 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.87 | 0.02 | 0.03 | 0.00 | 8/4/2026 | 8/7/2026 2:59:01 PM EST |
| 33.00 | 0.01 | 0.22 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 50 | 518 | 1.03 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 33.50 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.18 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 2:59:01 PM EST |
| 34.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:01 PM EST |
| 34.50 | 0.00 | 2.14 | 1.07 | 0.04 | -0.41 | -91.12% | 0.03 | 1 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 2:59:01 PM EST |
| 35.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:01 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 2:59:01 PM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 2:59:01 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:01 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 21.00 | 0.00 | 1.81 | 0.91 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 22.00 | 0.00 | 1.66 | 0.83 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 24.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 25.00 | 0.00 | 1.89 | 0.95 | 0.03 | 0.00 | 0.00% | 0.04 | 1 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 26.50 | 0.00 | 0.52 | 0.26 | 0.08 | % | 0.01 | 1 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST | |
| 27.00 | 0.00 | 1.67 | 0.84 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:01 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:01 PM EST |
| 28.00 | 0.01 | 0.52 | 0.27 | 0.08 | -0.02 | -20.00% | 0.01 | 4 | 84 | 0.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 28.50 | 0.00 | 0.71 | 0.36 | 0.20 | +0.04 | +25.00% | 0.01 | 1 | 3 | 0.27 | -0.09 | 0.32 | -0.01 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 29.00 | 0.03 | 0.82 | 0.43 | 0.30 | -0.01 | -3.23% | 0.01 | 7 | 344 | 0.27 | -0.26 | 0.35 | -0.02 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 29.50 | 0.01 | 1.04 | 0.53 | 0.50 | -0.08 | -13.80% | 0.02 | 72 | 47 | 0.31 | -0.44 | 0.35 | -0.02 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 30.00 | 0.28 | 1.68 | 0.98 | 0.80 | -0.01 | -1.24% | 0.03 | 26 | 206 | 0.28 | -0.61 | 0.32 | -0.03 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 30.50 | 0.53 | 2.72 | 1.63 | 1.27 | +0.22 | +20.96% | 0.05 | 3 | 4 | 0.30 | -0.75 | 0.25 | -0.02 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 31.00 | 0.51 | 2.08 | 1.30 | 1.63 | +0.59 | +56.74% | 0.04 | 9 | 14 | 0.60 | -0.85 | 0.19 | -0.02 | 8/7/2026 | 8/7/2026 2:59:01 PM EST |
| 31.50 | 0.72 | 3.55 | 2.14 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.46 | -0.91 | 0.12 | -0.01 | 8/3/2026 | 8/7/2026 2:59:01 PM EST |
| 32.00 | 1.17 | 3.75 | 2.46 | % | 0.08 | 0 | 0 | 1.41 | -0.96 | 0.07 | -0.01 | 8/7/2026 2:59:01 PM EST | |||
| 32.50 | 1.65 | 4.20 | 2.93 | 2.76 | % | 0.09 | 3 | 0 | 1.50 | -0.98 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 2:59:01 PM EST | |
| 33.00 | 1.84 | 5.00 | 3.42 | % | 0.10 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 33.50 | 2.06 | 5.70 | 3.88 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.68 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 2:59:01 PM EST |
| 34.00 | 3.00 | 6.20 | 4.60 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:01 PM EST |
| 34.50 | 3.00 | 6.70 | 4.85 | % | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 35.00 | 4.00 | 7.20 | 5.60 | % | 0.16 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 35.50 | 4.60 | 7.70 | 6.15 | % | 0.17 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 36.00 | 5.00 | 8.20 | 6.60 | % | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 36.50 | 5.60 | 8.70 | 7.15 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 37.00 | 6.00 | 9.20 | 7.60 | % | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 37.50 | 6.60 | 9.70 | 8.15 | % | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:01 PM EST | |||
| 38.00 | 6.70 | 10.10 | 8.40 | 8.54 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:59:01 PM EST |
| 39.00 | 7.50 | 11.20 | 9.35 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:59:01 PM EST |
| 40.00 | 8.50 | 12.20 | 10.35 | 10.06 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.60 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:01 PM EST |
| 41.00 | 9.50 | 13.15 | 11.33 | 10.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:01 PM EST |
| 42.00 | 10.50 | 14.15 | 12.33 | 11.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:01 PM EST |