Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $9.52 as of 4/2/2026 2:51:48 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 | 7.70 | 9.20 | 8.45 | 8.55 | 0.00 | 0.00% | 8.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 2.00 | 6.70 | 8.20 | 7.45 | % | 3.73 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 3.00 | 5.70 | 7.20 | 6.45 | 6.55 | 0.00 | 0.00% | 2.15 | 0 | 12 | 6.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:56 PM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | 5.20 | 0.00 | 0.00% | 1.38 | 0 | 3 | 4.73 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 4/2/2026 2:58:56 PM EST |
| 5.00 | 3.90 | 5.10 | 4.50 | 5.43 | 0.00 | 0.00% | 0.90 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 4/2/2026 2:58:56 PM EST |
| 6.00 | 2.90 | 4.10 | 3.50 | 3.40 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 2:58:56 PM EST |
| 7.00 | 2.00 | 3.20 | 2.60 | % | 0.37 | 0 | 3 | 2.46 | 1.00 | 0.01 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 8.00 | 1.25 | 1.95 | 1.60 | 1.25 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.40 | 0.89 | 0.14 | -0.01 | 3/27/2026 | 4/2/2026 2:58:56 PM EST |
| 9.00 | 0.75 | 0.95 | 0.85 | 0.87 | -0.13 | -13.00% | 0.09 | 36 | 1,145 | 0.76 | 0.68 | 0.26 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 5,718 | 10,015 | 0.70 | 0.39 | 0.29 | -0.02 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.02 | 2 | 1,229 | 0.80 | 0.17 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.91 | 0.06 | 0.09 | -0.01 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,607 | 1.64 | 0.02 | 0.03 | 0.00 | 3/11/2026 | 4/2/2026 2:58:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.01 | 4,000 | 4,012 | 1.67 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 660 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:56 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.50 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 2:58:56 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 362 | 0.83 | -0.11 | 0.14 | -0.01 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 9.00 | 0.20 | 0.45 | 0.33 | 0.29 | -0.01 | -3.34% | 0.04 | 25 | 926 | 0.72 | -0.32 | 0.26 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.00 | 0.65 | 1.15 | 0.90 | 0.75 | -0.05 | -6.25% | 0.09 | 9 | 1,469 | 0.67 | -0.61 | 0.29 | -0.02 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 11.00 | 1.25 | 1.95 | 1.60 | 1.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.29 | -0.83 | 0.19 | -0.01 | 3/25/2026 | 4/2/2026 2:58:56 PM EST |
| 12.00 | 2.00 | 3.20 | 2.60 | 2.11 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.97 | -0.94 | 0.09 | -0.01 | 3/9/2026 | 4/2/2026 2:58:56 PM EST |
| 13.00 | 2.90 | 4.10 | 3.50 | 3.19 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.11 | -0.98 | 0.03 | 0.00 | 3/12/2026 | 4/2/2026 2:58:56 PM EST |
| 14.00 | 3.90 | 5.10 | 4.50 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 4/2/2026 2:58:56 PM EST |
| 15.00 | 4.90 | 6.10 | 5.50 | 6.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 4/2/2026 2:58:56 PM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.06 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 4/2/2026 2:58:56 PM EST |
| 17.00 | 6.80 | 8.30 | 7.55 | 8.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 4/2/2026 2:58:56 PM EST |
| 18.00 | 7.80 | 9.30 | 8.55 | 8.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 4/2/2026 2:58:56 PM EST |