Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $12.41 as of 10/28/2026 6:09:48 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 | 8.40 | 10.50 | 9.45 | 8.40 | 0.00 | 0.00% | 3.15 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 3:59:59 PM EST |
| 4.00 | 7.50 | 9.50 | 8.50 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 5.00 | 6.50 | 8.50 | 7.50 | 6.30 | 0.00 | 0.00% | 1.50 | 0 | 40 | 3.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 3:59:59 PM EST |
| 6.00 | 4.90 | 7.70 | 6.30 | % | 1.05 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 7.00 | 4.70 | 6.50 | 5.60 | 4.00 | 0.00 | 0.00% | 0.80 | 0 | 749 | 2.33 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/28/2026 3:59:59 PM EST |
| 8.00 | 3.70 | 5.50 | 4.60 | 3.00 | 0.00 | 0.00% | 0.57 | 0 | 32 | 1.94 | 0.97 | 0.02 | 0.00 | 10/20/2026 | 10/28/2026 3:59:59 PM EST |
| 9.00 | 2.80 | 4.60 | 3.70 | 2.80 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.68 | 0.92 | 0.05 | -0.01 | 9/23/2026 | 10/28/2026 3:59:59 PM EST |
| 10.00 | 2.00 | 3.70 | 2.85 | 2.94 | 0.00 | 0.00% | 0.29 | 0 | 1,556 | 1.43 | 0.84 | 0.08 | -0.01 | 10/22/2026 | 10/28/2026 3:59:59 PM EST |
| 11.00 | 0.30 | 2.80 | 1.55 | 1.79 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.19 | 0.73 | 0.11 | -0.01 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 12.00 | 1.00 | 1.65 | 1.33 | 1.26 | 0.00 | 0.00% | 0.11 | 0 | 9,788 | 0.61 | 0.61 | 0.13 | -0.01 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 13.00 | 0.60 | 1.50 | 1.05 | 0.85 | +0.05 | +6.25% | 0.08 | 2 | 3,406 | 0.70 | 0.47 | 0.14 | -0.01 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 14.00 | 0.10 | 0.95 | 0.53 | 0.55 | -0.25 | -31.25% | 0.04 | 5 | 64 | 0.56 | 0.34 | 0.13 | -0.01 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.32 | -0.13 | -28.89% | 0.03 | 1 | 4,078 | 0.89 | 0.24 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.55 | 0.30 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 572 | 0.68 | 0.15 | 0.09 | -0.01 | 10/22/2026 | 10/28/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.01 | 10 | 5,832 | 0.82 | 0.10 | 0.06 | -0.01 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.20 | 0.06 | 0.04 | 0.00 | 10/20/2026 | 10/28/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.29 | 0.04 | 0.03 | 0.00 | 8/10/2026 | 10/28/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,309 | 0.97 | 0.02 | 0.02 | 0.00 | 10/21/2026 | 10/28/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.45 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 10/28/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.52 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 10/28/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/28/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/28/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/28/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 2.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/28/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1,213 | 1.90 | -0.01 | 0.01 | 0.00 | 10/21/2026 | 10/28/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.58 | -0.03 | 0.02 | 0.00 | 10/22/2026 | 10/28/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 4,568 | 1.29 | -0.08 | 0.05 | -0.01 | 10/21/2026 | 10/28/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1,047 | 1.03 | -0.16 | 0.08 | -0.01 | 10/21/2026 | 10/28/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.97 | -0.27 | 0.11 | -0.01 | 7/8/2026 | 10/28/2026 3:59:59 PM EST |
| 12.00 | 0.75 | 1.40 | 1.08 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.71 | -0.39 | 0.13 | -0.01 | 10/22/2026 | 10/28/2026 3:59:59 PM EST |
| 13.00 | 0.05 | 2.00 | 1.03 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.91 | -0.53 | 0.14 | -0.01 | 10/22/2026 | 10/28/2026 3:59:59 PM EST |
| 14.00 | 1.75 | 4.00 | 2.88 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 53 | 1.65 | -0.66 | 0.13 | -0.01 | 8/20/2026 | 10/28/2026 3:59:59 PM EST |
| 15.00 | 2.50 | 3.70 | 3.10 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 130 | 1.09 | -0.76 | 0.11 | -0.01 | 9/4/2026 | 10/28/2026 3:59:59 PM EST |
| 16.00 | 3.30 | 4.50 | 3.90 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | -0.85 | 0.09 | -0.01 | 5/26/2026 | 10/28/2026 3:59:59 PM EST |
| 17.00 | 4.20 | 6.60 | 5.40 | % | 0.32 | 0 | 0 | 1.86 | -0.90 | 0.06 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 18.00 | 5.10 | 6.60 | 5.85 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 160 | 1.39 | -0.94 | 0.04 | 0.00 | 10/20/2026 | 10/28/2026 3:59:59 PM EST |
| 19.00 | 6.10 | 7.60 | 6.85 | % | 0.36 | 0 | 0 | 1.49 | -0.96 | 0.03 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 20.00 | 7.10 | 8.60 | 7.85 | % | 0.39 | 0 | 0 | 1.58 | -0.98 | 0.02 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 21.00 | 8.10 | 9.60 | 8.85 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 10/28/2026 3:59:59 PM EST |
| 22.00 | 9.10 | 10.60 | 9.85 | % | 0.45 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 23.00 | 10.00 | 12.40 | 11.20 | % | 0.49 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 24.00 | 10.60 | 13.00 | 11.80 | 11.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 10/28/2026 3:59:59 PM EST |
| 25.00 | 11.60 | 14.00 | 12.80 | % | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 26.00 | 12.60 | 15.00 | 13.80 | % | 0.53 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 27.00 | 13.60 | 16.00 | 14.80 | % | 0.55 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 28.00 | 14.60 | 17.00 | 15.80 | 13.92 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/28/2026 3:59:59 PM EST |
| 29.00 | 15.60 | 18.00 | 16.80 | 14.98 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/28/2026 3:59:59 PM EST |
| 30.00 | 16.60 | 19.00 | 17.80 | % | 0.59 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 31.00 | 17.60 | 20.00 | 18.80 | % | 0.61 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 32.00 | 18.60 | 21.00 | 19.80 | % | 0.62 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 33.00 | 19.60 | 22.00 | 20.80 | % | 0.63 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST |