Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $12.66 as of 5/21/2026 5:32:32 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 | 7.80 | 10.30 | 9.05 | % | 2.26 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 5.00 | 6.90 | 9.30 | 8.10 | % | 1.62 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 6.00 | 6.30 | 8.30 | 7.30 | 6.90 | % | 1.22 | 2 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:41 PM EST | |
| 7.00 | 5.00 | 6.60 | 5.80 | % | 0.83 | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 8.00 | 4.40 | 6.10 | 5.25 | % | 0.66 | 0 | 0 | 1.63 | 0.97 | 0.02 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 9.00 | 3.20 | 5.40 | 4.30 | % | 0.48 | 0 | 0 | 2.36 | 0.93 | 0.04 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 10.00 | 2.40 | 3.80 | 3.10 | % | 0.31 | 0 | 0 | 1.16 | 0.87 | 0.06 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 11.00 | 1.05 | 2.85 | 1.95 | % | 0.18 | 0 | 0 | 0.95 | 0.78 | 0.09 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 12.00 | 1.50 | 2.25 | 1.88 | % | 0.16 | 0 | 0 | 0.66 | 0.67 | 0.11 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 13.00 | 1.30 | 1.50 | 1.40 | 1.38 | +0.03 | +2.23% | 0.11 | 6,337 | 5,018 | 0.68 | 0.55 | 0.12 | -0.01 | 5/21/2026 | 5/21/2026 3:59:41 PM EST |
| 14.00 | 0.50 | 1.25 | 0.88 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 520 | 0.62 | 0.44 | 0.12 | -0.01 | 5/20/2026 | 5/21/2026 3:59:41 PM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | 0.68 | % | 0.04 | 1 | 0 | 0.65 | 0.33 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 3:59:41 PM EST | |
| 16.00 | 0.20 | 0.60 | 0.40 | 0.36 | % | 0.03 | 1,007 | 0 | 0.62 | 0.24 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 3:59:41 PM EST | |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.18 | 0.08 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.13 | 0.06 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.09 | 0.05 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.06 | 0.03 | 0.00 | 5/21/2026 3:59:41 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 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.85 | -0.01 | 0.01 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.36 | -0.03 | 0.02 | 0.00 | 5/18/2026 | 5/21/2026 3:59:41 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.28 | -0.07 | 0.04 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.04 | -0.13 | 0.06 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 11.00 | 0.35 | 0.75 | 0.55 | 0.63 | % | 0.05 | 3 | 0 | 0.70 | -0.22 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 3:59:41 PM EST | |
| 12.00 | 0.70 | 1.15 | 0.93 | % | 0.08 | 0 | 0 | 0.70 | -0.33 | 0.11 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 13.00 | 1.20 | 1.50 | 1.35 | 1.28 | % | 0.10 | 1 | 0 | 0.66 | -0.45 | 0.12 | -0.01 | 5/21/2026 | 5/21/2026 3:59:41 PM EST | |
| 14.00 | 1.60 | 2.55 | 2.08 | % | 0.15 | 0 | 0 | 0.72 | -0.56 | 0.12 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 15.00 | 2.30 | 3.50 | 2.90 | % | 0.19 | 0 | 0 | 0.77 | -0.67 | 0.11 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 16.00 | 2.90 | 4.30 | 3.60 | % | 0.23 | 0 | 0 | 1.09 | -0.76 | 0.09 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 17.00 | 3.90 | 5.10 | 4.50 | % | 0.26 | 0 | 0 | 1.09 | -0.82 | 0.08 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 18.00 | 3.80 | 6.10 | 4.95 | % | 0.28 | 0 | 0 | 1.20 | -0.87 | 0.06 | -0.01 | 5/21/2026 3:59:41 PM EST | |||
| 19.00 | 5.60 | 7.20 | 6.40 | % | 0.34 | 0 | 0 | 1.34 | -0.91 | 0.05 | 0.00 | 5/21/2026 3:59:41 PM EST | |||
| 20.00 | 6.50 | 8.20 | 7.35 | % | 0.37 | 0 | 0 | 1.43 | -0.94 | 0.03 | 0.00 | 5/21/2026 3:59:41 PM EST |