Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $14.24 as of 11/9/2026 1:35:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.20 | 12.50 | 11.35 | 10.10 | 0.00 | 0.00% | 3.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:50 PM EST |
| 4.00 | 9.50 | 11.50 | 10.50 | 10.05 | 0.00 | 0.00% | 2.62 | 0 | 1 | 9.49 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:50 PM EST |
| 5.00 | 8.50 | 10.50 | 9.50 | 7.10 | 0.00 | 0.00% | 1.90 | 0 | 6 | 7.90 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 3:59:50 PM EST |
| 6.00 | 7.50 | 9.50 | 8.50 | 6.30 | 0.00 | 0.00% | 1.42 | 0 | 12 | 6.70 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 3:59:50 PM EST |
| 7.00 | 6.50 | 8.50 | 7.50 | 3.85 | 0.00 | 0.00% | 1.07 | 0 | 5 | 5.74 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 11/9/2026 3:59:50 PM EST |
| 8.00 | 5.50 | 7.00 | 6.25 | 6.10 | 0.00 | 0.00% | 0.78 | 0 | 7 | 3.96 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:50 PM EST |
| 9.00 | 4.70 | 6.50 | 5.60 | 3.80 | 0.00 | 0.00% | 0.62 | 0 | 13 | 4.23 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 3:59:50 PM EST |
| 10.00 | 3.70 | 4.70 | 4.20 | 2.75 | 0.00 | 0.00% | 0.42 | 0 | 676 | 2.31 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 3:59:50 PM EST |
| 11.00 | 2.70 | 3.50 | 3.10 | 1.29 | 0.00 | 0.00% | 0.28 | 0 | 332 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 3:59:50 PM EST |
| 12.00 | 1.95 | 2.55 | 2.25 | 2.35 | -0.02 | -0.85% | 0.19 | 3 | 6,980 | 1.24 | 0.93 | 0.10 | -0.01 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 13.00 | 1.25 | 1.90 | 1.58 | 1.48 | +0.23 | +18.40% | 0.12 | 529 | 2,529 | 0.68 | 0.78 | 0.18 | -0.02 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 0.60 | -0.02 | -3.23% | 0.05 | 6,666 | 10,768 | 0.64 | 0.56 | 0.24 | -0.03 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 15.00 | 0.20 | 0.85 | 0.53 | 0.25 | -0.05 | -16.67% | 0.04 | 10 | 1,915 | 0.61 | 0.31 | 0.24 | -0.02 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 4 | 108 | 0.61 | 0.11 | 0.14 | -0.01 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3,055 | 2,833 | 0.68 | 0.03 | 0.06 | 0.00 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.81 | 0.01 | 0.03 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.55 | 0.78 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 6 | 4.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 61 | 3.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 12 | 699 | 1.33 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.01 | 25 | 280 | 0.90 | -0.07 | 0.10 | -0.01 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 1.05 | 0.53 | 0.15 | -0.15 | -50.00% | 0.04 | 1 | 106 | 1.67 | -0.22 | 0.18 | -0.02 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 14.00 | 0.20 | 0.95 | 0.58 | 0.25 | -0.70 | -73.69% | 0.04 | 3 | 110 | 0.65 | -0.44 | 0.24 | -0.03 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 15.00 | 0.40 | 2.55 | 1.48 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.10 | -0.69 | 0.24 | -0.02 | 8/3/2026 | 11/9/2026 3:59:50 PM EST |
| 16.00 | 1.25 | 3.50 | 2.38 | % | 0.15 | 0 | 0 | 2.40 | -0.89 | 0.14 | -0.01 | 11/9/2026 3:59:50 PM EST | |||
| 17.00 | 2.20 | 3.60 | 2.90 | % | 0.17 | 0 | 0 | 1.73 | -0.97 | 0.06 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 18.00 | 3.10 | 5.00 | 4.05 | % | 0.22 | 0 | 0 | 2.42 | -0.99 | 0.03 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 19.00 | 4.10 | 6.00 | 5.05 | % | 0.27 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 20.00 | 5.00 | 6.70 | 5.85 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 21.00 | 6.00 | 7.70 | 6.85 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 22.00 | 7.00 | 8.70 | 7.85 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 23.00 | 8.00 | 9.70 | 8.85 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 24.00 | 9.00 | 10.70 | 9.85 | % | 0.41 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 25.00 | 10.00 | 12.00 | 11.00 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 26.00 | 10.50 | 12.90 | 11.70 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 27.00 | 11.50 | 13.90 | 12.70 | 15.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 3:59:50 PM EST |
| 28.00 | 12.50 | 14.90 | 13.70 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 29.00 | 13.50 | 15.90 | 14.70 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 30.00 | 14.50 | 16.90 | 15.70 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST |