Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $13.34 as of 7/27/2026 5:31:22 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 | 11.30 | 13.90 | 12.60 | 12.75 | 0.00 | 0.00% | 12.60 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 4:00:02 PM EST |
| 2.00 | 10.30 | 12.90 | 11.60 | % | 5.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 3.00 | 9.20 | 11.90 | 10.55 | 10.67 | 0.00 | 0.00% | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:02 PM EST |
| 4.00 | 8.30 | 10.60 | 9.45 | 5.94 | 0.00 | 0.00% | 2.36 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 4:00:02 PM EST |
| 5.00 | 7.30 | 9.70 | 8.50 | % | 1.70 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 6.00 | 6.80 | 8.30 | 7.55 | % | 1.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 7.00 | 5.80 | 7.90 | 6.85 | 5.55 | 0.00 | 0.00% | 0.98 | 0 | 15 | 2.74 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 7/27/2026 4:00:02 PM EST |
| 8.00 | 5.00 | 6.50 | 5.75 | 3.94 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.97 | 0.98 | 0.01 | 0.00 | 4/22/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 3.30 | 6.00 | 4.65 | 7.50 | 0.00 | 0.00% | 0.52 | 0 | 19 | 2.04 | 0.95 | 0.03 | -0.01 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 3.00 | 4.60 | 3.80 | 4.90 | 0.00 | 0.00% | 0.38 | 0 | 1,844 | 1.44 | 0.91 | 0.05 | -0.01 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 1.90 | 3.60 | 2.75 | 2.90 | 0.00 | 0.00% | 0.25 | 0 | 132 | 1.17 | 0.85 | 0.08 | -0.01 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 0.85 | 3.70 | 2.28 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 1,324 | 1.53 | 0.75 | 0.11 | -0.01 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 1.00 | 2.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 171 | 0.61 | 0.62 | 0.14 | -0.01 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 0.15 | 1.00 | 0.58 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 334 | 0.37 | 0.48 | 0.15 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 0.45 | 0.80 | 0.63 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1,446 | 0.56 | 0.36 | 0.13 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 642 | 0.58 | 0.29 | 0.11 | -0.01 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 291 | 0.83 | 0.18 | 0.09 | -0.01 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1,614 | 1.18 | 0.12 | 0.07 | -0.01 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 277 | 1.28 | 0.08 | 0.05 | 0.00 | 6/16/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 507 | 1.17 | 0.07 | 0.04 | 0.00 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.05 | 0.03 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 1.80 | 0.02 | 0.02 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.21 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 | % | 0.03 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.60 | 0.80 | % | 0.27 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 352 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 4 | 1.54 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1,000 | 1.88 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,497 | 1.25 | -0.04 | 0.03 | -0.01 | 6/9/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 81 | 1.18 | -0.09 | 0.05 | -0.01 | 6/24/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 85 | 1.48 | -0.15 | 0.08 | -0.01 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 10,102 | 0.72 | -0.25 | 0.11 | -0.01 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 0.85 | 1.60 | 1.23 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.75 | -0.38 | 0.14 | -0.01 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 0.25 | 1.70 | 0.98 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 5,090 | 0.71 | -0.52 | 0.15 | -0.01 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 0.90 | 2.60 | 1.75 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.83 | -0.64 | 0.13 | -0.01 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 2.25 | 3.40 | 2.83 | 2.49 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.88 | -0.71 | 0.11 | -0.01 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 3.00 | 5.00 | 4.00 | 1.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.32 | -0.82 | 0.09 | -0.01 | 6/16/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 3.90 | 5.90 | 4.90 | % | 0.27 | 0 | 1 | 1.39 | -0.88 | 0.07 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 19.00 | 4.10 | 6.80 | 5.45 | % | 0.29 | 0 | 0 | 1.44 | -0.92 | 0.05 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 20.00 | 5.80 | 7.20 | 6.50 | % | 0.33 | 0 | 0 | 1.19 | -0.93 | 0.04 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 21.00 | 6.70 | 8.20 | 7.45 | 8.95 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.27 | -0.95 | 0.03 | 0.00 | 4/20/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 7.70 | 9.20 | 8.45 | % | 0.38 | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 23.00 | 8.70 | 10.00 | 9.35 | 11.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 7/27/2026 4:00:02 PM EST |
| 24.00 | 9.10 | 11.70 | 10.40 | % | 0.43 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 10.10 | 12.70 | 11.40 | % | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 26.00 | 11.10 | 13.70 | 12.40 | % | 0.48 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 27.00 | 12.10 | 14.70 | 13.40 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 28.00 | 13.10 | 15.80 | 14.45 | % | 0.52 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 29.00 | 14.10 | 16.70 | 15.40 | % | 0.53 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 15.10 | 17.80 | 16.45 | % | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 31.00 | 16.10 | 18.70 | 17.40 | % | 0.56 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 32.00 | 17.10 | 19.80 | 18.45 | % | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 33.00 | 18.10 | 20.80 | 19.45 | % | 0.59 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |