Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $8.22 as of 2/24/2026 8:13:51 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 | 6.70 | 8.20 | 7.45 | % | 7.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 2.00 | 5.70 | 7.20 | 6.45 | % | 3.23 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 3.00 | 4.90 | 6.10 | 5.50 | 5.65 | 0.00 | 0.00% | 1.83 | 0 | 10 | 3.80 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 4.00 | 3.90 | 5.10 | 4.50 | 5.20 | 0.00 | 0.00% | 1.12 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:59 PM EST |
| 5.00 | 2.90 | 4.10 | 3.50 | 4.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.20 | 0.98 | 0.02 | 0.00 | 2/6/2026 | 2/24/2026 3:59:59 PM EST |
| 6.00 | 1.95 | 3.30 | 2.63 | 3.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.90 | 0.91 | 0.07 | 0.00 | 2/6/2026 | 2/24/2026 3:59:59 PM EST |
| 7.00 | 1.50 | 2.15 | 1.83 | % | 0.26 | 0 | 0 | 0.93 | 0.78 | 0.14 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 8.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.05 | +5.00% | 0.13 | 15 | 14 | 0.72 | 0.60 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.08 | -11.77% | 0.07 | 117 | 274 | 0.73 | 0.44 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 5 | 7,722 | 0.81 | 0.30 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.26 | 0.19 | 0.12 | -0.01 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.42 | 0.12 | 0.09 | 0.00 | 2/3/2026 | 2/24/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.56 | 0.07 | 0.06 | 0.00 | 1/30/2026 | 2/24/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4,009 | 1.33 | 0.04 | 0.04 | 0.00 | 2/6/2026 | 2/24/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | 0.02 | 0.02 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.01 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.07 | -0.02 | 0.02 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.57 | -0.09 | 0.07 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.14 | -0.22 | 0.14 | -0.01 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 8.00 | 0.75 | 0.80 | 0.78 | 0.70 | 0.00 | 0.00% | 0.10 | 1 | 258 | 0.75 | -0.40 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 9.00 | 1.20 | 1.40 | 1.30 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.69 | -0.56 | 0.17 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 10.00 | 1.60 | 2.35 | 1.98 | % | 0.20 | 0 | 0 | 0.97 | -0.70 | 0.15 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 11.00 | 2.10 | 3.30 | 2.70 | % | 0.25 | 0 | 0 | 1.12 | -0.81 | 0.12 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 12.00 | 3.00 | 4.20 | 3.60 | % | 0.30 | 0 | 0 | 1.18 | -0.88 | 0.09 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | 4.16 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.32 | -0.93 | 0.06 | 0.00 | 2/3/2026 | 2/24/2026 3:59:59 PM EST |
| 14.00 | 5.00 | 6.50 | 5.75 | 4.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.73 | -0.96 | 0.04 | 0.00 | 1/29/2026 | 2/24/2026 3:59:59 PM EST |
| 15.00 | 5.80 | 7.30 | 6.55 | 6.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.65 | -0.98 | 0.02 | 0.00 | 2/3/2026 | 2/24/2026 3:59:59 PM EST |
| 16.00 | 6.80 | 8.30 | 7.55 | 7.20 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.76 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/24/2026 3:59:59 PM EST |
| 17.00 | 7.80 | 9.30 | 8.55 | 8.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.85 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/24/2026 3:59:59 PM EST |
| 18.00 | 8.80 | 10.30 | 9.55 | 8.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.94 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 2/24/2026 3:59:59 PM EST |