Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $10.88 as of 4/10/2026 9:12:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 10.30 | 9.80 | 10.05 | -0.05 | -0.50% | 9.80 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 2.00 | 8.40 | 9.80 | 9.10 | 9.15 | % | 4.55 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST | |
| 3.00 | 7.30 | 8.80 | 8.05 | 8.00 | 0.00 | 0.00% | 2.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 4.00 | 6.40 | 7.80 | 7.10 | 7.10 | 0.00 | 0.00% | 1.77 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 5.00 | 5.40 | 6.80 | 6.10 | 6.10 | % | 1.22 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST | |
| 6.00 | 4.40 | 5.30 | 4.85 | 5.00 | 0.00 | 0.00% | 0.81 | 0 | 4 | 9.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 7.00 | 3.50 | 4.90 | 4.20 | 2.80 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:06 PM EST |
| 8.00 | 2.40 | 3.90 | 3.15 | 2.39 | 0.00 | 0.00% | 0.39 | 0 | 36 | 8.66 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 9.00 | 1.55 | 2.60 | 2.08 | 2.15 | 0.00 | 0.00% | 0.23 | 0 | 736 | 5.68 | 0.99 | 0.03 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 10.00 | 0.50 | 1.20 | 0.85 | 1.03 | -0.12 | -10.44% | 0.08 | 3 | 8,488 | 2.69 | 0.82 | 0.33 | -0.06 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.12 | -40.00% | 0.02 | 166 | 3,865 | 0.98 | 0.34 | 0.49 | -0.08 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,098 | 1.24 | 0.05 | 0.14 | -0.02 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5,600 | 4.79 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,794 | 2.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 660 | 3.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 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 | 0.25 | 0.13 | 0.12 | +0.02 | +20.00% | 0.13 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.04 | -33.34% | 0.05 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.01 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST | |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 21 | 5.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 357 | 3.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 753 | 2.64 | -0.01 | 0.03 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 150 | 1,653 | 1.51 | -0.18 | 0.33 | -0.06 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 11.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.10 | +28.58% | 0.05 | 102 | 24 | 1.47 | -0.66 | 0.49 | -0.08 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 12.00 | 0.55 | 1.50 | 1.03 | % | 0.09 | 0 | 0 | 1.87 | -0.95 | 0.14 | -0.02 | 4/15/2026 4:00:06 PM EST | |||
| 13.00 | 1.55 | 2.70 | 2.13 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.45 | -1.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 14.00 | 2.50 | 4.10 | 3.30 | % | 0.24 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 15.00 | 3.30 | 4.70 | 4.00 | % | 0.27 | 0 | 2 | 4.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 16.00 | 4.30 | 6.20 | 5.25 | % | 0.33 | 0 | 3 | 7.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 17.00 | 5.30 | 7.20 | 6.25 | % | 0.37 | 0 | 2 | 7.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 18.00 | 6.20 | 8.20 | 7.20 | % | 0.40 | 0 | 1 | 8.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |