Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $7.33 as of 11/26/2025 8:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.60 | 6.55 | % | 6.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 2.00 | 4.60 | 6.60 | 5.60 | % | 2.80 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 3.60 | 4.80 | 4.20 | % | 1.40 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 4.00 | 2.60 | 3.80 | 3.20 | % | 0.80 | 0 | 0 | 2.03 | 0.98 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 1.95 | 2.70 | 2.33 | 2.12 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.32 | 0.92 | 0.07 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 1.15 | 1.90 | 1.53 | % | 0.26 | 0 | 0 | 1.13 | 0.79 | 0.13 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.55 | 1.20 | 0.88 | 0.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | 0.62 | 0.19 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 8.00 | 0.30 | 0.80 | 0.55 | 0.60 | +0.15 | +33.34% | 0.07 | 3 | 89 | 0.74 | 0.40 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.05 | +20.00% | 0.04 | 1,500 | 4 | 0.80 | 0.21 | 0.18 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.40 | 0.12 | 0.11 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.05 | 0.06 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.40 | 0.02 | 0.03 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.52 | -0.02 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.87 | -0.08 | 0.07 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.34 | -0.21 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 7.00 | 0.40 | 0.70 | 0.55 | 0.40 | -0.30 | -42.86% | 0.08 | 150 | 21 | 0.66 | -0.38 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 8.00 | 0.85 | 1.50 | 1.18 | % | 0.15 | 0 | 0 | 0.69 | -0.60 | 0.22 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 9.00 | 1.65 | 2.40 | 2.03 | % | 0.23 | 0 | 0 | 1.19 | -0.79 | 0.18 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 2.30 | 3.50 | 2.90 | % | 0.29 | 0 | 0 | 1.50 | -0.88 | 0.11 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 11.00 | 3.20 | 4.40 | 3.80 | % | 0.35 | 0 | 0 | 1.58 | -0.95 | 0.06 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.00 | 4.20 | 5.40 | 4.80 | % | 0.40 | 0 | 0 | 1.73 | -0.98 | 0.03 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 13.00 | 5.10 | 6.60 | 5.85 | % | 0.45 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST |