Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $8.90 as of 12/26/2025 4:59:50 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 | 7.20 | 8.70 | 7.95 | % | 7.95 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 2.00 | 6.20 | 7.70 | 6.95 | % | 3.48 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 3.00 | 5.20 | 6.70 | 5.95 | % | 1.98 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 4.00 | 4.30 | 6.60 | 5.45 | % | 1.36 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 5.00 | 3.40 | 5.60 | 4.50 | % | 0.90 | 0 | 0 | 2.86 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 6.00 | 2.40 | 3.80 | 3.10 | 3.09 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.38 | 0.97 | 0.03 | 0.00 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 7.00 | 1.80 | 2.75 | 2.28 | % | 0.33 | 0 | 0 | 0.97 | 0.87 | 0.08 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 8.00 | 1.05 | 2.35 | 1.70 | 1.55 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.18 | 0.79 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 9.00 | 0.95 | 1.65 | 1.30 | 1.10 | +0.10 | +10.00% | 0.14 | 90 | 55 | 0.72 | 0.64 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 10.00 | 0.35 | 0.80 | 0.58 | 0.66 | +0.09 | +15.79% | 0.06 | 2 | 93 | 0.52 | 0.48 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.79 | 0.36 | 0.14 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.92 | 0.27 | 0.11 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.21 | 0.19 | 0.09 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | 0.13 | 0.07 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.33 | 0.10 | 0.06 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.07 | 0.04 | 0.00 | 12/26/2025 3:59:46 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 | 8.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.20 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.73 | -0.03 | 0.03 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 7.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | -0.13 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 8.00 | 0.15 | 0.50 | 0.33 | 0.41 | -0.09 | -18.00% | 0.04 | 51 | 39 | 0.64 | -0.21 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 9.00 | 0.50 | 1.10 | 0.80 | 0.80 | -0.20 | -20.00% | 0.09 | 21 | 27 | 0.72 | -0.36 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 10.00 | 0.90 | 1.65 | 1.28 | 1.38 | % | 0.13 | 4 | 0 | 0.66 | -0.52 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST | |
| 11.00 | 0.75 | 2.65 | 1.70 | % | 0.15 | 0 | 0 | 1.10 | -0.64 | 0.14 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 12.00 | 1.55 | 3.70 | 2.63 | % | 0.22 | 0 | 0 | 1.32 | -0.73 | 0.11 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 13.00 | 2.50 | 4.70 | 3.60 | % | 0.28 | 0 | 0 | 1.47 | -0.81 | 0.09 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 14.00 | 4.20 | 5.70 | 4.95 | % | 0.35 | 0 | 0 | 1.61 | -0.87 | 0.07 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 15.00 | 5.30 | 6.80 | 6.05 | % | 0.40 | 0 | 0 | 1.80 | -0.90 | 0.06 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 16.00 | 6.40 | 7.80 | 7.10 | % | 0.44 | 0 | 0 | 1.91 | -0.93 | 0.04 | 0.00 | 12/26/2025 3:59:46 PM EST |