Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $11.36 as of 9/22/2026 8:09:23 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 | 7.90 | 9.80 | 8.85 | 8.40 | 0.00 | 0.00% | 2.95 | 0 | 7 | 4.14 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 4:00:01 PM EST |
| 4.00 | 6.90 | 8.80 | 7.85 | % | 1.96 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 5.00 | 6.00 | 7.50 | 6.75 | % | 1.35 | 0 | 39 | 2.28 | 0.98 | 0.01 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 6.00 | 3.50 | 6.90 | 5.20 | % | 0.87 | 0 | 0 | 2.22 | 0.96 | 0.02 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 7.00 | 4.00 | 5.50 | 4.75 | 4.50 | 0.00 | 0.00% | 0.68 | 0 | 839 | 1.52 | 0.93 | 0.03 | -0.01 | 8/31/2026 | 9/22/2026 4:00:01 PM EST |
| 8.00 | 2.50 | 4.90 | 3.70 | 4.00 | 0.00 | 0.00% | 0.46 | 0 | 30 | 1.51 | 0.88 | 0.05 | -0.01 | 8/26/2026 | 9/22/2026 4:00:01 PM EST |
| 9.00 | 0.90 | 4.10 | 2.50 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.34 | 0.82 | 0.06 | -0.01 | 9/15/2026 | 9/22/2026 4:00:01 PM EST |
| 10.00 | 1.70 | 2.55 | 2.13 | 3.96 | 0.00 | 0.00% | 0.21 | 0 | 1,669 | 0.49 | 0.74 | 0.08 | -0.01 | 7/27/2026 | 9/22/2026 4:00:01 PM EST |
| 11.00 | 1.10 | 2.95 | 2.03 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | 0.64 | 0.11 | -0.01 | 6/3/2026 | 9/22/2026 4:00:01 PM EST |
| 12.00 | 0.95 | 1.25 | 1.10 | 1.05 | -0.20 | -16.00% | 0.09 | 40 | 12,401 | 0.54 | 0.53 | 0.12 | -0.01 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 13.00 | 0.40 | 1.05 | 0.73 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.53 | 0.41 | 0.12 | -0.01 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.79 | 0.31 | 0.11 | -0.01 | 9/17/2026 | 9/22/2026 4:00:01 PM EST |
| 15.00 | 0.10 | 0.65 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,464 | 0.55 | 0.21 | 0.10 | -0.01 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.54 | 0.15 | 0.08 | 0.00 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 9,026 | 13,033 | 0.52 | 0.10 | 0.06 | 0.00 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.78 | 0.07 | 0.04 | 0.00 | 9/3/2026 | 9/22/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.98 | 0.04 | 0.03 | 0.00 | 8/10/2026 | 9/22/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,271 | 0.86 | 0.03 | 0.02 | 0.00 | 9/10/2026 | 9/22/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.02 | 0.02 | 0.00 | 9/15/2026 | 9/22/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.40 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 9/22/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 9/22/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/22/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/22/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 15 | 1.55 | -0.02 | 0.01 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.48 | -0.04 | 0.02 | 0.00 | 5/28/2026 | 9/22/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 422 | 1.26 | -0.07 | 0.03 | -0.01 | 5/22/2026 | 9/22/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.10 | -0.12 | 0.05 | -0.01 | 6/11/2026 | 9/22/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 2,339 | 0.84 | -0.18 | 0.06 | -0.01 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 10.00 | 0.25 | 1.10 | 0.68 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.64 | -0.26 | 0.08 | -0.01 | 9/11/2026 | 9/22/2026 4:00:01 PM EST |
| 11.00 | 0.65 | 1.50 | 1.08 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.64 | -0.36 | 0.11 | -0.01 | 7/8/2026 | 9/22/2026 4:00:01 PM EST |
| 12.00 | 1.25 | 2.00 | 1.63 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.65 | -0.47 | 0.12 | -0.01 | 9/8/2026 | 9/22/2026 4:00:01 PM EST |
| 13.00 | 1.65 | 2.80 | 2.23 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 62 | 0.61 | -0.59 | 0.12 | -0.01 | 8/24/2026 | 9/22/2026 4:00:01 PM EST |
| 14.00 | 2.10 | 4.70 | 3.40 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 53 | 1.43 | -0.69 | 0.11 | -0.01 | 8/20/2026 | 9/22/2026 4:00:01 PM EST |
| 15.00 | 2.90 | 4.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 130 | 0.90 | -0.79 | 0.10 | -0.01 | 9/4/2026 | 9/22/2026 4:00:01 PM EST |
| 16.00 | 3.80 | 5.00 | 4.40 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -0.85 | 0.08 | 0.00 | 5/26/2026 | 9/22/2026 4:00:01 PM EST |
| 17.00 | 3.60 | 6.20 | 4.90 | % | 0.29 | 0 | 0 | 1.04 | -0.90 | 0.06 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 18.00 | 4.90 | 7.30 | 6.10 | % | 0.34 | 0 | 0 | 1.17 | -0.93 | 0.04 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 19.00 | 6.70 | 8.40 | 7.55 | % | 0.40 | 0 | 0 | 1.30 | -0.95 | 0.03 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 20.00 | 6.90 | 9.40 | 8.15 | % | 0.41 | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 21.00 | 7.90 | 11.20 | 9.55 | 9.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 4/20/2026 | 9/22/2026 4:00:01 PM EST |
| 22.00 | 8.90 | 11.40 | 10.15 | % | 0.46 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 23.00 | 9.90 | 12.60 | 11.25 | % | 0.49 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 24.00 | 10.90 | 13.60 | 12.25 | 11.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/22/2026 4:00:01 PM EST |
| 25.00 | 11.90 | 14.60 | 13.25 | % | 0.53 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 26.00 | 13.20 | 15.60 | 14.40 | % | 0.55 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 27.00 | 14.20 | 16.60 | 15.40 | % | 0.57 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 28.00 | 15.20 | 17.60 | 16.40 | 13.92 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/22/2026 4:00:01 PM EST |
| 29.00 | 16.20 | 18.60 | 17.40 | 14.98 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/22/2026 4:00:01 PM EST |
| 30.00 | 17.20 | 19.60 | 18.40 | % | 0.61 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 31.00 | 18.20 | 20.60 | 19.40 | % | 0.63 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 32.00 | 19.20 | 21.60 | 20.40 | % | 0.64 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 33.00 | 20.00 | 23.00 | 21.50 | % | 0.65 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST |