Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $13.52 as of 6/9/2026 9:42:30 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 | 11.40 | 13.80 | 12.60 | 12.75 | 0.00 | 0.00% | 12.60 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 2.00 | 10.40 | 12.80 | 11.60 | 11.76 | 0.00 | 0.00% | 5.80 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 3.00 | 9.90 | 11.60 | 10.75 | 10.63 | 0.00 | 0.00% | 3.58 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 4.00 | 8.90 | 10.60 | 9.75 | 9.68 | 0.00 | 0.00% | 2.44 | 0 | 3 | 9.43 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 5.00 | 7.90 | 9.80 | 8.85 | 8.65 | 0.00 | 0.00% | 1.77 | 0 | 13 | 8.47 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 6.00 | 6.90 | 8.80 | 7.85 | 7.68 | 0.00 | 0.00% | 1.31 | 0 | 3,840 | 7.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 7.00 | 6.00 | 7.60 | 6.80 | 7.32 | 0.00 | 0.00% | 0.97 | 0 | 492 | 5.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:44 PM EST |
| 8.00 | 5.00 | 6.50 | 5.75 | 5.40 | -0.20 | -3.58% | 0.72 | 5,000 | 13,113 | 4.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 9.00 | 4.40 | 5.00 | 4.70 | 4.35 | 0.00 | 0.00% | 0.52 | 0 | 4,529 | 2.33 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 10.00 | 3.40 | 3.80 | 3.60 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 10,747 | 1.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:44 PM EST |
| 11.00 | 2.15 | 3.20 | 2.68 | 3.21 | 0.00 | 0.00% | 0.24 | 0 | 956 | 2.14 | 1.00 | 0.02 | 0.00 | 5/28/2026 | 6/9/2026 3:59:44 PM EST |
| 12.00 | 1.55 | 1.80 | 1.68 | 1.70 | -0.19 | -10.06% | 0.14 | 10,221 | 24,161 | 1.10 | 0.91 | 0.13 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 13.00 | 0.55 | 1.20 | 0.88 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 9,208 | 0.67 | 0.67 | 0.27 | -0.03 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 14.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.03 | -5.66% | 0.03 | 128 | 3,543 | 0.71 | 0.39 | 0.26 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.13 | +76.48% | 0.02 | 27 | 5,247 | 0.86 | 0.20 | 0.18 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 473 | 1.85 | 0.07 | 0.09 | -0.01 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.91 | 0.03 | 0.05 | -0.01 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 89 | 1.38 | 0.01 | 0.02 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:44 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.02 | -13.34% | 0.07 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 10 | 6.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 736 | 2.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 2.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,129 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:44 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 626 | 1.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:44 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 166 | 0.89 | 0.00 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.99 | -0.09 | 0.13 | -0.01 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1,555 | 1.20 | -0.33 | 0.27 | -0.03 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 14.00 | 0.50 | 1.25 | 0.88 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 449 | 0.67 | -0.61 | 0.26 | -0.03 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 15.00 | 1.20 | 2.15 | 1.68 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.45 | -0.80 | 0.18 | -0.02 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 16.00 | 1.95 | 3.20 | 2.58 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.84 | -0.93 | 0.09 | -0.01 | 5/19/2026 | 6/9/2026 3:59:44 PM EST |
| 17.00 | 2.80 | 4.10 | 3.45 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.99 | -0.97 | 0.05 | -0.01 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 18.00 | 3.80 | 5.10 | 4.45 | % | 0.25 | 0 | 0 | 2.24 | -0.99 | 0.02 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 19.00 | 4.80 | 6.20 | 5.50 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:44 PM EST |
| 20.00 | 5.60 | 7.30 | 6.45 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 21.00 | 6.60 | 8.30 | 7.45 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 22.00 | 7.60 | 9.30 | 8.45 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 23.00 | 8.60 | 10.20 | 9.40 | 8.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 24.00 | 9.60 | 11.30 | 10.45 | 9.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 25.00 | 10.20 | 12.60 | 11.40 | 10.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 26.00 | 11.20 | 13.60 | 12.40 | 11.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 27.00 | 12.20 | 14.60 | 13.40 | 12.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 28.00 | 13.20 | 15.60 | 14.40 | 13.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 29.00 | 14.20 | 16.60 | 15.40 | 14.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |