Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $9.44 as of 1/30/2026 8:12:36 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 | 7.80 | 8.90 | 8.35 | 8.65 | +0.69 | +8.67% | 8.35 | 8 | 17 | 6.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 2.50 | 6.60 | 7.20 | 6.90 | 7.05 | +0.05 | +0.72% | 2.76 | 8 | 121 | 3.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 4.00 | 5.00 | 6.50 | 5.75 | 3.25 | 0.00 | 0.00% | 1.44 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:56 PM EST |
| 5.00 | 4.00 | 5.20 | 4.60 | 4.60 | 0.00 | 0.00% | 0.92 | 0 | 2,075 | 2.37 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 6.00 | 3.40 | 3.70 | 3.55 | 3.60 | 0.00 | 0.00% | 0.59 | 2 | 142 | 1.20 | 0.97 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 2.10 | 2.35 | 2.23 | 2.27 | +0.10 | +4.61% | 0.30 | 2,592 | 7,251 | 0.76 | 0.84 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 1.10 | 1.35 | 1.23 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 5,785 | 0.73 | 0.63 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 20,409 | 0.74 | 0.47 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 0.40 | 0.65 | 0.53 | 0.51 | -0.29 | -36.25% | 0.05 | 10 | 1,228 | 0.76 | 0.33 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.02 | 20 | 1,852 | 0.73 | 0.18 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.41 | 0.09 | 0.07 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | 0.06 | 0.04 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.03 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 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 | 9.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 7 | 4.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/30/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 2,058 | 2.36 | -0.01 | 0.01 | 0.00 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,218 | 1.27 | -0.03 | 0.03 | 0.00 | 1/2/2026 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 365 | 0.73 | -0.16 | 0.10 | -0.01 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.08 | 12 | 283 | 0.72 | -0.37 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 1.20 | 1.65 | 1.43 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.80 | -0.53 | 0.16 | -0.01 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 1.60 | 2.35 | 1.98 | % | 0.18 | 0 | 0 | 0.65 | -0.67 | 0.14 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 12.50 | 2.50 | 3.70 | 3.10 | 3.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.14 | -0.82 | 0.11 | -0.01 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 4.30 | 5.20 | 4.75 | 4.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.35 | -0.91 | 0.07 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 5.30 | 6.00 | 5.65 | 5.65 | +0.05 | +0.90% | 0.38 | 4 | 4 | 1.29 | -0.94 | 0.04 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 5.40 | 7.90 | 6.65 | 6.60 | -0.15 | -2.23% | 0.42 | 2 | 2 | 2.14 | -0.97 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 7.20 | 8.20 | 7.70 | 7.75 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.68 | -0.98 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 8.20 | 9.10 | 8.65 | 8.55 | -0.20 | -2.29% | 0.48 | 4 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |