Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $9.78 as of 3/26/2026 7:14:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.80 | 8.30 | 7.55 | % | 3.77 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 4.00 | 5.00 | 6.50 | 5.75 | % | 1.44 | 0 | 2 | 3.54 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 2.37 | 0.96 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 6.00 | 3.00 | 4.20 | 3.60 | % | 0.60 | 0 | 7 | 1.86 | 0.91 | 0.04 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 7.00 | 2.35 | 3.20 | 2.78 | % | 0.40 | 0 | 486 | 1.43 | 0.83 | 0.07 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 8.00 | 1.60 | 2.30 | 1.95 | % | 0.24 | 0 | 237 | 0.75 | 0.75 | 0.10 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 9.00 | 1.10 | 1.75 | 1.43 | 1.49 | 0.00 | 0.00% | 0.16 | 0 | 678 | 0.83 | 0.64 | 0.12 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 10.00 | 0.80 | 0.95 | 0.88 | 0.80 | -0.20 | -20.00% | 0.09 | 13 | 3,270 | 0.75 | 0.50 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 11.00 | 0.40 | 0.70 | 0.55 | 0.51 | -0.14 | -21.54% | 0.05 | 25 | 700 | 0.75 | 0.36 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 12.00 | 0.15 | 0.65 | 0.40 | 0.26 | -0.09 | -25.72% | 0.03 | 6 | 614 | 0.78 | 0.24 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 10 | 65 | 0.73 | 0.15 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.18 | 0.10 | 0.07 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 3 | 1.24 | 0.06 | 0.05 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.29 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.38 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.41 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 1 | 2.21 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.73 | -0.04 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 10 | 1.41 | -0.09 | 0.04 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 7.00 | 0.10 | 0.40 | 0.25 | 0.15 | % | 0.04 | 91 | 52 | 0.75 | -0.17 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.03 | -0.25 | 0.10 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 9.00 | 0.70 | 1.15 | 0.93 | % | 0.10 | 0 | 13 | 0.87 | -0.36 | 0.12 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 10.00 | 1.30 | 1.60 | 1.45 | % | 0.14 | 0 | 0 | 0.85 | -0.50 | 0.14 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 11.00 | 1.65 | 2.30 | 1.98 | % | 0.18 | 0 | 1 | 0.69 | -0.64 | 0.14 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 12.00 | 2.40 | 3.10 | 2.75 | % | 0.23 | 0 | 0 | 0.98 | -0.76 | 0.12 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 13.00 | 3.10 | 4.10 | 3.60 | % | 0.28 | 0 | 0 | 1.14 | -0.85 | 0.09 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 14.00 | 4.00 | 5.10 | 4.55 | % | 0.33 | 0 | 0 | 1.28 | -0.90 | 0.07 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 4.90 | 6.10 | 5.50 | % | 0.37 | 0 | 1 | 1.40 | -0.94 | 0.05 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 16.00 | 5.90 | 7.00 | 6.45 | % | 0.40 | 0 | 2 | 1.41 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 7.70 | 9.20 | 8.45 | % | 0.47 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST |