Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $9.00 as of 2/27/2026 8:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.00 | 6.70 | 5.85 | 6.25 | 0.00 | 0.00% | 1.95 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:01 PM EST |
| 4.00 | 4.00 | 5.60 | 4.80 | 5.25 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:01 PM EST |
| 5.00 | 3.00 | 4.60 | 3.80 | 4.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.63 | 0.97 | 0.02 | 0.00 | 2/5/2026 | 2/27/2026 4:00:01 PM EST |
| 6.00 | 2.20 | 3.60 | 2.90 | 2.80 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.26 | 0.92 | 0.05 | 0.00 | 2/12/2026 | 2/27/2026 4:00:01 PM EST |
| 7.00 | 2.25 | 2.75 | 2.50 | 2.45 | +0.45 | +22.50% | 0.36 | 768 | 768 | 0.81 | 0.83 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 8.00 | 1.55 | 2.00 | 1.78 | 2.00 | +0.63 | +45.99% | 0.22 | 45 | 296 | 0.75 | 0.71 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 9.00 | 1.20 | 1.35 | 1.28 | 1.30 | +0.42 | +47.73% | 0.14 | 570 | 159 | 0.75 | 0.58 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 0.93 | +0.33 | +55.00% | 0.09 | 3,408 | 135 | 0.75 | 0.46 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.25 | +71.43% | 0.06 | 366 | 702 | 0.75 | 0.35 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 12.00 | 0.25 | 0.55 | 0.40 | 0.55 | +0.40 | +266.67% | 0.03 | 1 | 604 | 0.73 | 0.26 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 13.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.15 | +100.00% | 0.03 | 50 | 5 | 0.77 | 0.19 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.99 | 0.14 | 0.07 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.95 | 0.10 | 0.06 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.07 | 0.04 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.05 | 0.03 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.03 | 0.02 | 0.00 | 2/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.82 | -0.03 | 0.02 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.42 | -0.08 | 0.05 | 0.00 | 2/20/2026 | 2/27/2026 4:00:01 PM EST |
| 7.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.77 | -0.17 | 0.09 | -0.01 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 8.00 | 0.40 | 0.80 | 0.60 | 0.65 | -0.25 | -27.78% | 0.07 | 21 | 2 | 0.68 | -0.29 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 9.00 | 1.05 | 1.30 | 1.18 | 1.15 | % | 0.13 | 1 | 0 | 0.74 | -0.42 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 10.00 | 1.75 | 2.30 | 2.03 | % | 0.20 | 0 | 0 | 0.88 | -0.54 | 0.13 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 11.00 | 2.20 | 3.40 | 2.80 | % | 0.25 | 0 | 0 | 0.90 | -0.65 | 0.12 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 12.00 | 3.10 | 3.50 | 3.30 | % | 0.27 | 0 | 0 | 0.71 | -0.74 | 0.10 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 13.00 | 3.70 | 5.10 | 4.40 | % | 0.34 | 0 | 0 | 1.37 | -0.81 | 0.09 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 14.00 | 4.60 | 6.10 | 5.35 | 5.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.48 | -0.86 | 0.07 | 0.00 | 2/3/2026 | 2/27/2026 4:00:01 PM EST |
| 15.00 | 5.60 | 7.20 | 6.40 | 5.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.65 | -0.90 | 0.06 | 0.00 | 2/2/2026 | 2/27/2026 4:00:01 PM EST |
| 16.00 | 6.50 | 8.20 | 7.35 | 7.15 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.74 | -0.93 | 0.04 | 0.00 | 2/4/2026 | 2/27/2026 4:00:01 PM EST |
| 17.00 | 7.50 | 9.20 | 8.35 | 7.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.82 | -0.95 | 0.03 | 0.00 | 1/30/2026 | 2/27/2026 4:00:01 PM EST |
| 18.00 | 7.60 | 10.20 | 8.90 | 8.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.90 | -0.97 | 0.02 | 0.00 | 1/29/2026 | 2/27/2026 4:00:01 PM EST |