Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $27.50 as of 5/21/2026 6:19:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.65 | 18.05 | 16.35 | 10.80 | 0.00 | 0.00% | 1.26 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/21/2026 3:59:48 PM EST |
| 14.00 | 13.75 | 17.05 | 15.40 | % | 1.10 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 15.00 | 12.75 | 16.05 | 14.40 | % | 0.96 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 16.00 | 11.80 | 15.10 | 13.45 | % | 0.84 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 17.00 | 10.70 | 14.10 | 12.40 | % | 0.73 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 18.00 | 9.75 | 13.15 | 11.45 | 9.63 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 5/21/2026 3:59:48 PM EST |
| 19.00 | 8.85 | 11.50 | 10.18 | 7.60 | 0.00 | 0.00% | 0.54 | 0 | 212 | 0.96 | 0.98 | 0.01 | 0.00 | 4/28/2026 | 5/21/2026 3:59:48 PM EST |
| 20.00 | 7.90 | 9.75 | 8.83 | 8.62 | +1.62 | +23.15% | 0.44 | 25 | 118 | 0.68 | 0.96 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 21.00 | 7.10 | 8.90 | 8.00 | 8.00 | +1.60 | +25.00% | 0.38 | 1 | 26 | 0.65 | 0.94 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 22.00 | 6.05 | 7.85 | 6.95 | 5.19 | 0.00 | 0.00% | 0.32 | 0 | 145 | 0.58 | 0.91 | 0.03 | 0.00 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 23.00 | 6.15 | 6.80 | 6.48 | 6.50 | +2.37 | +57.39% | 0.28 | 2 | 352 | 0.39 | 0.88 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 24.00 | 4.40 | 6.00 | 5.20 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 1,534 | 0.48 | 0.83 | 0.04 | -0.01 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 25.00 | 4.55 | 5.45 | 5.00 | 5.10 | +2.20 | +75.87% | 0.20 | 58 | 1,527 | 0.41 | 0.78 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 26.00 | 3.95 | 4.80 | 4.38 | 4.30 | +2.33 | +118.28% | 0.17 | 57 | 3,017 | 0.42 | 0.73 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 27.00 | 3.20 | 3.80 | 3.50 | 3.45 | +1.61 | +87.50% | 0.13 | 36 | 6,229 | 0.37 | 0.67 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 28.00 | 2.63 | 3.10 | 2.87 | 2.92 | +1.02 | +53.69% | 0.10 | 39 | 1,834 | 0.36 | 0.60 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 29.00 | 2.39 | 2.58 | 2.49 | 2.52 | +1.07 | +73.80% | 0.09 | 34 | 2,414 | 0.37 | 0.54 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 30.00 | 2.00 | 2.17 | 2.09 | 2.10 | +0.87 | +70.74% | 0.07 | 1,325 | 17,360 | 0.38 | 0.48 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 31.00 | 1.35 | 1.77 | 1.56 | 1.70 | +0.76 | +80.86% | 0.05 | 60 | 415 | 0.35 | 0.42 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 32.00 | 1.00 | 1.45 | 1.23 | 1.42 | +0.99 | +230.24% | 0.04 | 1,335 | 1,368 | 0.35 | 0.36 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 33.00 | 0.94 | 1.20 | 1.07 | 1.12 | +0.54 | +93.11% | 0.03 | 309 | 1,360 | 0.36 | 0.30 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 34.00 | 0.93 | 0.97 | 0.95 | 0.98 | +0.59 | +151.29% | 0.03 | 13,512 | 17 | 0.38 | 0.26 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 35.00 | 0.56 | 0.80 | 0.68 | 0.75 | +0.51 | +212.50% | 0.02 | 37 | 1,151 | 0.36 | 0.21 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/21/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.48 | -0.01 | 0.01 | 0.00 | 5/12/2026 | 5/21/2026 3:59:48 PM EST |
| 19.00 | 0.05 | 0.28 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 949 | 0.46 | -0.02 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 20.00 | 0.01 | 0.22 | 0.12 | 0.18 | -0.12 | -40.00% | 0.01 | 1 | 901 | 0.37 | -0.04 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 21.00 | 0.02 | 0.30 | 0.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 796 | 0.35 | -0.06 | 0.02 | 0.00 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 22.00 | 0.11 | 0.63 | 0.37 | 0.43 | -0.16 | -27.12% | 0.02 | 3 | 6,923 | 0.40 | -0.09 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 23.00 | 0.26 | 0.85 | 0.56 | 0.53 | -0.34 | -39.08% | 0.02 | 1 | 407 | 0.42 | -0.12 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 24.00 | 0.29 | 0.71 | 0.50 | 0.65 | -0.50 | -43.48% | 0.02 | 13 | 3,376 | 0.35 | -0.17 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 25.00 | 0.65 | 0.92 | 0.79 | 1.00 | -0.54 | -35.07% | 0.03 | 3 | 585 | 0.37 | -0.22 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 26.00 | 0.92 | 1.23 | 1.08 | 1.31 | -0.68 | -34.18% | 0.04 | 2 | 71 | 0.36 | -0.27 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 27.00 | 1.46 | 1.58 | 1.52 | 2.64 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.38 | -0.33 | 0.06 | -0.01 | 5/6/2026 | 5/21/2026 3:59:48 PM EST |
| 28.00 | 1.87 | 2.02 | 1.95 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 220 | 0.38 | -0.40 | 0.06 | -0.01 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 29.00 | 2.35 | 2.48 | 2.42 | 2.51 | -1.64 | -39.52% | 0.08 | 4 | 61 | 0.37 | -0.46 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 30.00 | 2.68 | 3.05 | 2.87 | 3.00 | -1.50 | -33.34% | 0.10 | 11 | 4 | 0.35 | -0.52 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 31.00 | 3.45 | 3.70 | 3.58 | 3.53 | -2.17 | -38.07% | 0.12 | 102 | 1 | 0.37 | -0.58 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 32.00 | 3.95 | 4.85 | 4.40 | 4.25 | % | 0.14 | 35 | 0 | 0.39 | -0.64 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST | |
| 33.00 | 4.95 | 5.40 | 5.18 | % | 0.16 | 0 | 0 | 0.40 | -0.70 | 0.06 | -0.01 | 5/21/2026 3:59:48 PM EST | |||
| 34.00 | 5.65 | 6.15 | 5.90 | % | 0.17 | 0 | 0 | 0.39 | -0.74 | 0.05 | -0.01 | 5/21/2026 3:59:48 PM EST | |||
| 35.00 | 6.30 | 8.20 | 7.25 | % | 0.21 | 0 | 0 | 0.47 | -0.79 | 0.05 | -0.01 | 5/21/2026 3:59:48 PM EST |