Options Chain for SIRIUSXM HOLDINGS INC COMMON STOCK (SIRI) - $22.41 as of 8/13/2025 8:01:31 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 | 6.85 | 8.20 | 7.53 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 16.00 | 6.40 | 6.75 | 6.58 | % | 0.41 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 16.50 | 5.85 | 6.25 | 6.05 | % | 0.37 | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 5.35 | 5.75 | 5.55 | 3.95 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.73 | 0.98 | 0.01 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 17.50 | 4.90 | 5.25 | 5.08 | % | 0.29 | 0 | 0 | 0.73 | 0.97 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 18.00 | 4.40 | 4.80 | 4.60 | % | 0.26 | 0 | 0 | 0.61 | 0.96 | 0.03 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 18.50 | 4.00 | 4.30 | 4.15 | % | 0.22 | 0 | 0 | 0.59 | 0.94 | 0.04 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 19.00 | 3.45 | 3.85 | 3.65 | % | 0.19 | 0 | 0 | 0.53 | 0.91 | 0.05 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 19.50 | 3.20 | 3.35 | 3.28 | % | 0.17 | 0 | 0 | 0.45 | 0.87 | 0.07 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 2.56 | 2.88 | 2.72 | 2.44 | % | 0.14 | 5 | 0 | 0.37 | 0.83 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 20.50 | 2.32 | 2.49 | 2.41 | 2.14 | % | 0.12 | 1 | 0 | 0.37 | 0.79 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 21.00 | 1.92 | 2.11 | 2.02 | 1.04 | -0.17 | -14.05% | 0.10 | 5 | 1 | 0.38 | 0.73 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 21.50 | 1.65 | 1.74 | 1.70 | 1.30 | +0.44 | +51.17% | 0.08 | 1 | 3 | 0.37 | 0.67 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 22.00 | 1.33 | 1.43 | 1.38 | 0.70 | +0.05 | +7.70% | 0.06 | 3 | 19 | 0.36 | 0.60 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 22.50 | 1.00 | 1.16 | 1.08 | 1.12 | +0.68 | +154.55% | 0.05 | 30 | 3 | 0.36 | 0.53 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 23.00 | 0.82 | 0.92 | 0.87 | 0.60 | +0.27 | +81.82% | 0.04 | 4 | 11 | 0.35 | 0.45 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 23.50 | 0.66 | 0.72 | 0.69 | 0.54 | % | 0.03 | 60 | 0 | 0.35 | 0.38 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 24.00 | 0.50 | 0.56 | 0.53 | 0.51 | +0.32 | +168.43% | 0.02 | 15 | 7 | 0.35 | 0.31 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.36 | 0.25 | 0.12 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.27 | 0.33 | 0.30 | 0.31 | % | 0.01 | 13 | 0 | 0.34 | 0.20 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 25.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.09 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.38 | 0.12 | 0.08 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 26.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.06 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.07 | 0.05 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.03 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 8/13/2025 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 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.03 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.13 | 0.07 | 0.11 | -0.12 | -52.18% | 0.00 | 5 | 5 | 0.45 | -0.06 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 19.00 | 0.13 | 0.18 | 0.16 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.09 | 0.05 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 19.50 | 0.18 | 0.24 | 0.21 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.13 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 20.00 | 0.26 | 0.31 | 0.29 | 0.41 | -0.21 | -33.88% | 0.01 | 6 | 102 | 0.38 | -0.17 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 20.50 | 0.36 | 0.42 | 0.39 | 0.36 | -0.48 | -57.15% | 0.02 | 5 | 2 | 0.38 | -0.21 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 21.00 | 0.47 | 0.53 | 0.50 | 0.48 | -0.49 | -50.52% | 0.02 | 2 | 1 | 0.36 | -0.27 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 21.50 | 0.63 | 0.69 | 0.66 | 0.75 | -0.40 | -34.79% | 0.03 | 20 | 2 | 0.36 | -0.33 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 22.00 | 0.79 | 0.88 | 0.84 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | -0.40 | 0.14 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 22.50 | 1.02 | 1.11 | 1.07 | 1.27 | -0.59 | -31.72% | 0.05 | 120 | 202 | 0.34 | -0.47 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 23.00 | 1.29 | 1.38 | 1.34 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.15 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 23.50 | 1.59 | 1.68 | 1.64 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.14 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 24.00 | 1.91 | 2.02 | 1.97 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.14 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 24.50 | 2.28 | 2.42 | 2.35 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.12 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 2.67 | 2.85 | 2.76 | 2.86 | % | 0.11 | 1 | 0 | 0.30 | -0.80 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 25.50 | 2.99 | 3.40 | 3.20 | % | 0.13 | 0 | 0 | 0.44 | -0.84 | 0.09 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 26.00 | 3.50 | 3.80 | 3.65 | % | 0.14 | 0 | 0 | 0.44 | -0.88 | 0.08 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 26.50 | 4.00 | 4.30 | 4.15 | % | 0.16 | 0 | 0 | 0.47 | -0.91 | 0.06 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 27.00 | 4.40 | 4.80 | 4.60 | % | 0.17 | 0 | 0 | 0.51 | -0.93 | 0.05 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 28.00 | 5.10 | 6.00 | 5.55 | % | 0.20 | 0 | 0 | 0.80 | -0.97 | 0.03 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 29.00 | 5.80 | 7.35 | 6.58 | % | 0.23 | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 6.90 | 8.40 | 7.65 | % | 0.26 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST |