Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $11.44 as of 4/24/2026 6:47:33 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 | 9.80 | 11.60 | 10.70 | % | 10.70 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 2.00 | 8.70 | 10.60 | 9.65 | % | 4.83 | 0 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 3.00 | 7.70 | 9.60 | 8.65 | % | 2.88 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 4.00 | 6.70 | 8.60 | 7.65 | % | 1.91 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 5.00 | 5.70 | 7.60 | 6.65 | 5.61 | 0.00 | 0.00% | 1.33 | 0 | 25 | 3.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:44 PM EST |
| 6.00 | 4.90 | 6.10 | 5.50 | 3.75 | 0.00 | 0.00% | 0.92 | 0 | 3,839 | 1.94 | 0.99 | 0.01 | 0.00 | 4/1/2026 | 4/24/2026 3:59:44 PM EST |
| 7.00 | 4.00 | 5.20 | 4.60 | 5.60 | 0.00 | 0.00% | 0.66 | 0 | 498 | 1.69 | 0.96 | 0.03 | 0.00 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 8.00 | 3.00 | 4.20 | 3.60 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 13,115 | 1.36 | 0.90 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 3:59:44 PM EST |
| 9.00 | 2.75 | 3.00 | 2.88 | 2.91 | 0.00 | 0.00% | 0.32 | 0 | 4,570 | 0.81 | 0.82 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 10.00 | 2.00 | 2.25 | 2.13 | 2.09 | +0.07 | +3.47% | 0.21 | 1,299 | 11,014 | 0.76 | 0.73 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 11.00 | 1.45 | 1.60 | 1.53 | 1.54 | +0.05 | +3.36% | 0.14 | 194 | 1,694 | 0.73 | 0.62 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 12.00 | 1.00 | 1.20 | 1.10 | 1.06 | +0.04 | +3.93% | 0.09 | 1,717 | 24,947 | 0.74 | 0.50 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 13.00 | 0.50 | 1.15 | 0.83 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 2,319 | 0.77 | 0.39 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 14.00 | 0.35 | 0.60 | 0.48 | 0.53 | +0.08 | +17.78% | 0.03 | 1 | 3,524 | 0.70 | 0.29 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.36 | +0.06 | +20.00% | 0.02 | 482 | 6,218 | 0.71 | 0.21 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.84 | 0.15 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.05 | 0.11 | 0.06 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.32 | 0.08 | 0.04 | 0.00 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.79 | 0.05 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.04 | 0.02 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:44 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 | 8.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 764 | 0.96 | -0.01 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 17 | 478 | 0.82 | -0.04 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12,040 | 0.76 | -0.10 | 0.05 | -0.01 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 9.00 | 0.25 | 0.75 | 0.50 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 212 | 0.89 | -0.18 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 630 | 0.76 | -0.27 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 11.00 | 0.75 | 1.45 | 1.10 | 1.22 | 0.00 | 0.00% | 0.10 | 0 | 170 | 0.77 | -0.38 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 12.00 | 1.45 | 1.95 | 1.70 | 1.63 | -0.10 | -5.78% | 0.14 | 10 | 5 | 0.79 | -0.50 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 13.00 | 1.00 | 2.70 | 1.85 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 2,183 | 0.98 | -0.61 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 14.00 | 2.65 | 3.30 | 2.98 | % | 0.21 | 0 | 1 | 0.67 | -0.71 | 0.11 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 15.00 | 3.20 | 4.40 | 3.80 | % | 0.25 | 0 | 2 | 1.10 | -0.79 | 0.09 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 16.00 | 4.10 | 5.30 | 4.70 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.16 | -0.85 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 17.00 | 5.00 | 6.50 | 5.75 | % | 0.34 | 0 | 2 | 1.39 | -0.89 | 0.06 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 18.00 | 6.00 | 7.30 | 6.65 | % | 0.37 | 0 | 0 | 1.35 | -0.92 | 0.04 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 19.00 | 6.90 | 8.30 | 7.60 | 6.77 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.44 | -0.95 | 0.03 | 0.00 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 20.00 | 7.90 | 9.30 | 8.60 | 7.83 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.52 | -0.96 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 21.00 | 8.90 | 10.20 | 9.55 | 8.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.52 | -0.98 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 22.00 | 9.90 | 11.20 | 10.55 | % | 0.48 | 0 | 0 | 1.59 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 23.00 | 10.90 | 12.20 | 11.55 | % | 0.50 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 24.00 | 11.60 | 13.70 | 12.65 | 12.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.07 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |