Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $14.00 as of 5/27/2026 8:44:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.40 | 11.30 | 10.35 | % | 2.59 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 5.00 | 8.40 | 10.90 | 9.65 | % | 1.93 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 6.00 | 7.40 | 9.90 | 8.65 | 6.90 | 0.00 | 0.00% | 1.44 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:34 PM EST |
| 7.00 | 6.60 | 8.50 | 7.55 | % | 1.08 | 0 | 0 | 2.84 | 0.99 | 0.01 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 8.00 | 5.70 | 7.20 | 6.45 | 6.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.17 | 0.97 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 9.00 | 4.80 | 6.10 | 5.45 | % | 0.61 | 0 | 0 | 1.77 | 0.92 | 0.03 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 10.00 | 3.80 | 5.20 | 4.50 | % | 0.45 | 0 | 0 | 1.56 | 0.91 | 0.04 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 11.00 | 2.90 | 4.60 | 3.75 | % | 0.34 | 0 | 0 | 1.55 | 0.84 | 0.06 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 12.00 | 2.25 | 3.60 | 2.93 | % | 0.24 | 0 | 0 | 0.86 | 0.78 | 0.08 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 13.00 | 1.70 | 1.95 | 1.83 | 1.84 | -0.56 | -23.34% | 0.14 | 3 | 10,798 | 0.58 | 0.68 | 0.11 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 14.00 | 0.95 | 1.40 | 1.18 | 1.27 | -0.47 | -27.02% | 0.08 | 59 | 1,673 | 0.55 | 0.55 | 0.13 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 15.00 | 0.65 | 1.10 | 0.88 | 0.90 | -0.29 | -24.37% | 0.06 | 11 | 619 | 0.60 | 0.42 | 0.14 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 16.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.15 | -18.75% | 0.04 | 146 | 3,129 | 0.62 | 0.31 | 0.12 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 17.00 | 0.25 | 0.75 | 0.50 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.66 | 0.22 | 0.10 | -0.01 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 18.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 0.62 | 0.17 | 0.08 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.11 | 0.06 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.07 | 0.04 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.53 | -0.03 | 0.01 | 0.00 | 5/18/2026 | 5/27/2026 3:59:34 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 75 | 0.80 | -0.08 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.26 | -0.09 | 0.04 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 11.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.73 | -0.16 | 0.06 | -0.01 | 5/22/2026 | 5/27/2026 3:59:34 PM EST |
| 12.00 | 0.40 | 0.80 | 0.60 | 0.50 | +0.13 | +35.14% | 0.05 | 21 | 21 | 0.72 | -0.22 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 13.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.25 | +45.46% | 0.06 | 75 | 111 | 0.63 | -0.32 | 0.11 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 14.00 | 1.05 | 1.75 | 1.40 | 1.23 | +0.23 | +23.00% | 0.10 | 1 | 4,102 | 0.66 | -0.45 | 0.13 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 15.00 | 1.65 | 2.05 | 1.85 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 201 | 0.62 | -0.58 | 0.14 | -0.01 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 16.00 | 1.95 | 2.75 | 2.35 | % | 0.15 | 0 | 0 | 0.72 | -0.69 | 0.12 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 17.00 | 2.40 | 3.80 | 3.10 | % | 0.18 | 0 | 0 | 0.88 | -0.78 | 0.10 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 18.00 | 3.60 | 4.70 | 4.15 | % | 0.23 | 0 | 0 | 0.94 | -0.83 | 0.08 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 19.00 | 4.60 | 5.40 | 5.00 | % | 0.26 | 0 | 0 | 0.85 | -0.89 | 0.06 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 20.00 | 5.60 | 6.40 | 6.00 | 5.90 | +0.30 | +5.36% | 0.30 | 2 | 1 | 0.94 | -0.93 | 0.04 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 25.00 | 10.40 | 11.80 | 11.10 | 10.90 | +0.39 | +3.72% | 0.44 | 2 | 1 | 1.57 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 26.00 | 11.60 | 12.70 | 12.15 | 12.00 | +0.40 | +3.45% | 0.47 | 4 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 27.00 | 12.40 | 13.90 | 13.15 | 12.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 28.00 | 12.90 | 14.60 | 13.75 | 13.95 | +0.44 | +3.26% | 0.49 | 10 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 29.00 | 14.00 | 15.40 | 14.70 | 14.95 | +0.50 | +3.46% | 0.51 | 8 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |