Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $15.00 as of 6/23/2026 9:03:43 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 | 12.20 | 16.20 | 14.20 | 12.75 | 0.00 | 0.00% | 14.20 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/23/2026 3:59:56 PM EST |
| 2.00 | 11.20 | 15.20 | 13.20 | % | 6.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 3.00 | 11.20 | 13.80 | 12.50 | 10.67 | 0.00 | 0.00% | 4.17 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/23/2026 3:59:56 PM EST |
| 4.00 | 10.50 | 12.80 | 11.65 | 5.94 | 0.00 | 0.00% | 2.91 | 0 | 10 | 3.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/23/2026 3:59:56 PM EST |
| 5.00 | 9.50 | 11.80 | 10.65 | % | 2.13 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 6.00 | 8.50 | 11.20 | 9.85 | % | 1.64 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 7.00 | 7.70 | 9.50 | 8.60 | 5.55 | 0.00 | 0.00% | 1.23 | 0 | 15 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/23/2026 3:59:56 PM EST |
| 8.00 | 5.90 | 8.90 | 7.40 | 3.94 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.10 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 6/23/2026 3:59:56 PM EST |
| 9.00 | 4.20 | 8.10 | 6.15 | 5.20 | 0.00 | 0.00% | 0.68 | 0 | 19 | 1.93 | 0.97 | 0.01 | 0.00 | 6/11/2026 | 6/23/2026 3:59:56 PM EST |
| 10.00 | 4.80 | 6.90 | 5.85 | 5.70 | 0.00 | 0.00% | 0.58 | 0 | 1,844 | 1.57 | 0.94 | 0.03 | -0.01 | 6/18/2026 | 6/23/2026 3:59:56 PM EST |
| 11.00 | 4.10 | 5.30 | 4.70 | 4.86 | 0.00 | 0.00% | 0.43 | 0 | 167 | 1.05 | 0.89 | 0.04 | -0.01 | 6/17/2026 | 6/23/2026 3:59:56 PM EST |
| 12.00 | 3.40 | 4.00 | 3.70 | 3.71 | -0.79 | -17.56% | 0.31 | 54 | 1,110 | 0.55 | 0.83 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 13.00 | 2.60 | 3.60 | 3.10 | 3.31 | 0.00 | 0.00% | 0.24 | 0 | 173 | 0.61 | 0.76 | 0.07 | -0.01 | 6/17/2026 | 6/23/2026 3:59:56 PM EST |
| 14.00 | 2.00 | 3.20 | 2.60 | 2.59 | 0.00 | 0.00% | 0.19 | 0 | 327 | 0.66 | 0.68 | 0.08 | -0.01 | 6/22/2026 | 6/23/2026 3:59:56 PM EST |
| 15.00 | 1.55 | 1.95 | 1.75 | 1.80 | -0.10 | -5.27% | 0.12 | 5 | 321 | 0.54 | 0.59 | 0.09 | -0.01 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 16.00 | 1.00 | 1.95 | 1.48 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.59 | 0.50 | 0.09 | -0.01 | 6/22/2026 | 6/23/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 1.40 | 0.70 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 289 | 0.68 | 0.41 | 0.09 | -0.01 | 6/22/2026 | 6/23/2026 3:59:56 PM EST |
| 18.00 | 0.60 | 0.85 | 0.73 | 0.82 | -0.33 | -28.70% | 0.04 | 54 | 959 | 0.54 | 0.33 | 0.09 | -0.01 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 19.00 | 0.40 | 0.90 | 0.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.59 | 0.26 | 0.08 | -0.01 | 6/16/2026 | 6/23/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.78 | 0.21 | 0.07 | -0.01 | 6/18/2026 | 6/23/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.85 | 0.16 | 0.06 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.83 | 0.12 | 0.05 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.09 | 0.04 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.07 | 0.03 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.99 | 0.05 | 0.02 | 0.00 | 5/26/2026 | 6/23/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.04 | 0.02 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.03 | 0.01 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.01 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 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 | 1 | 7.31 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 352 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/23/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1,000 | 1.48 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 6/23/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,497 | 1.27 | -0.03 | 0.01 | 0.00 | 6/5/2026 | 6/23/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 91 | 1.09 | -0.06 | 0.03 | -0.01 | 5/22/2026 | 6/23/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.84 | -0.11 | 0.04 | -0.01 | 6/17/2026 | 6/23/2026 3:59:56 PM EST |
| 12.00 | 0.30 | 0.60 | 0.45 | 0.43 | -0.47 | -52.23% | 0.04 | 10,006 | 13 | 0.60 | -0.17 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 13.00 | 0.50 | 1.00 | 0.75 | 0.80 | +0.15 | +23.08% | 0.06 | 1 | 26 | 0.61 | -0.24 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 14.00 | 1.05 | 1.25 | 1.15 | 1.00 | +0.15 | +17.65% | 0.08 | 5,046 | 60 | 0.62 | -0.32 | 0.08 | -0.01 | 6/23/2026 | 6/23/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.80 | -0.41 | 0.09 | -0.01 | 6/22/2026 | 6/23/2026 3:59:56 PM EST |
| 16.00 | 0.15 | 2.90 | 1.53 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.86 | -0.50 | 0.09 | -0.01 | 6/16/2026 | 6/23/2026 3:59:56 PM EST |
| 17.00 | 2.00 | 3.40 | 2.70 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.54 | -0.59 | 0.09 | -0.01 | 6/16/2026 | 6/23/2026 3:59:56 PM EST |
| 18.00 | 2.60 | 4.20 | 3.40 | % | 0.19 | 0 | 1 | 0.85 | -0.67 | 0.09 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 19.00 | 3.40 | 5.00 | 4.20 | % | 0.22 | 0 | 0 | 0.87 | -0.74 | 0.08 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 20.00 | 3.00 | 5.90 | 4.45 | % | 0.22 | 0 | 0 | 0.91 | -0.79 | 0.07 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 21.00 | 4.00 | 6.80 | 5.40 | 8.95 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.95 | -0.84 | 0.06 | -0.01 | 4/20/2026 | 6/23/2026 3:59:56 PM EST |
| 22.00 | 4.90 | 7.70 | 6.30 | % | 0.29 | 0 | 0 | 0.98 | -0.88 | 0.05 | -0.01 | 6/23/2026 3:59:56 PM EST | |||
| 23.00 | 5.90 | 8.60 | 7.25 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.00 | -0.91 | 0.04 | 0.00 | 4/20/2026 | 6/23/2026 3:59:56 PM EST |
| 24.00 | 6.90 | 9.70 | 8.30 | % | 0.35 | 0 | 0 | 1.10 | -0.93 | 0.03 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 25.00 | 7.90 | 10.60 | 9.25 | % | 0.37 | 0 | 0 | 1.11 | -0.95 | 0.02 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 26.00 | 9.90 | 11.60 | 10.75 | % | 0.41 | 0 | 0 | 1.16 | -0.96 | 0.02 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 27.00 | 10.50 | 12.60 | 11.55 | % | 0.43 | 0 | 0 | 1.21 | -0.97 | 0.01 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 28.00 | 11.80 | 13.90 | 12.85 | % | 0.46 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 29.00 | 12.80 | 14.90 | 13.85 | % | 0.48 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 30.00 | 13.80 | 15.90 | 14.85 | % | 0.49 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 31.00 | 14.80 | 16.90 | 15.85 | % | 0.51 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 32.00 | 15.80 | 17.90 | 16.85 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST | |||
| 33.00 | 16.80 | 18.90 | 17.85 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:56 PM EST |