Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $11.33 as of 9/1/2026 2:54:14 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 | 9.70 | 11.10 | 10.40 | 12.75 | 0.00 | 0.00% | 10.40 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 9/1/2026 2:59:03 PM EST |
| 2.00 | 8.50 | 10.20 | 9.35 | % | 4.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 3.00 | 7.70 | 9.10 | 8.40 | 10.67 | 0.00 | 0.00% | 2.80 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/1/2026 2:59:03 PM EST |
| 4.00 | 6.70 | 8.30 | 7.50 | 5.94 | 0.00 | 0.00% | 1.88 | 0 | 10 | 6.91 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/1/2026 2:59:03 PM EST |
| 5.00 | 5.60 | 7.00 | 6.30 | % | 1.26 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 6.00 | 4.80 | 6.00 | 5.40 | % | 0.90 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 7.00 | 3.80 | 5.00 | 4.40 | 5.05 | 0.00 | 0.00% | 0.63 | 0 | 11 | 3.29 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 9/1/2026 2:59:03 PM EST |
| 8.00 | 2.80 | 4.00 | 3.40 | 4.03 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.66 | 0.96 | 0.04 | -0.01 | 8/26/2026 | 9/1/2026 2:59:03 PM EST |
| 9.00 | 1.05 | 3.20 | 2.13 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 19 | 2.36 | 0.87 | 0.10 | -0.01 | 6/29/2026 | 9/1/2026 2:59:03 PM EST |
| 10.00 | 0.10 | 2.05 | 1.08 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 1,844 | 1.62 | 0.74 | 0.16 | -0.02 | 8/3/2026 | 9/1/2026 2:59:03 PM EST |
| 11.00 | 0.25 | 1.20 | 0.73 | 0.45 | -0.40 | -47.06% | 0.07 | 11 | 285 | 0.73 | 0.54 | 0.23 | -0.02 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.09 | -31.04% | 0.01 | 48 | 5,383 | 0.52 | 0.25 | 0.26 | -0.01 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 988 | 0.88 | 0.09 | 0.13 | -0.01 | 8/27/2026 | 9/1/2026 2:59:03 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.31 | 0.02 | 0.04 | 0.00 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 15.00 | 0.00 | 1.65 | 0.83 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 748 | 2.96 | 0.01 | 0.02 | 0.00 | 8/25/2026 | 9/1/2026 2:59:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 1,172 | 1.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 17.00 | 0.00 | 1.65 | 0.83 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 291 | 3.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 2:59:03 PM EST |
| 18.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,639 | 3.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 777 | 3.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 513 | 2.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 23.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 24.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 25.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 2:59:03 PM EST |
| 26.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 2:59:03 PM EST |
| 27.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 28.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 29.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 31.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 32.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 33.00 | 0.00 | 1.65 | 0.83 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 22 | 5.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 2:59:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 3.00 | 0.00 | 1.65 | 0.83 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/1/2026 2:59:03 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 4 | 2.94 | -0.01 | 0.01 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 8.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1,000 | 3.70 | -0.04 | 0.04 | -0.01 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,686 | 0.91 | -0.13 | 0.10 | -0.01 | 8/31/2026 | 9/1/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.64 | -0.26 | 0.16 | -0.02 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.45 | +0.30 | +200.00% | 0.03 | 1 | 174 | 0.82 | -0.46 | 0.23 | -0.02 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 12.00 | 0.55 | 1.55 | 1.05 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 15,801 | 1.02 | -0.75 | 0.26 | -0.01 | 8/31/2026 | 9/1/2026 2:59:03 PM EST |
| 13.00 | 1.30 | 2.85 | 2.08 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 117 | 1.66 | -0.91 | 0.13 | -0.01 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 14.00 | 2.10 | 3.30 | 2.70 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 5,051 | 1.26 | -0.98 | 0.04 | 0.00 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 15.00 | 3.10 | 4.30 | 3.70 | 3.27 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.46 | -0.99 | 0.02 | 0.00 | 8/20/2026 | 9/1/2026 2:59:03 PM EST |
| 16.00 | 4.10 | 5.30 | 4.70 | 2.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 9/1/2026 2:59:03 PM EST |
| 17.00 | 5.00 | 6.50 | 5.75 | 1.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/1/2026 2:59:03 PM EST |
| 18.00 | 5.90 | 7.40 | 6.65 | % | 0.37 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 19.00 | 6.90 | 8.40 | 7.65 | % | 0.40 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 20.00 | 7.90 | 9.40 | 8.65 | % | 0.43 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 21.00 | 8.90 | 10.40 | 9.65 | 8.95 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/1/2026 2:59:03 PM EST |
| 22.00 | 9.90 | 11.40 | 10.65 | % | 0.48 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 23.00 | 10.90 | 12.90 | 11.90 | 11.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/1/2026 2:59:03 PM EST |
| 24.00 | 11.60 | 13.50 | 12.55 | % | 0.52 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 25.00 | 12.60 | 14.50 | 13.55 | % | 0.54 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 26.00 | 13.60 | 15.50 | 14.55 | % | 0.56 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 27.00 | 14.60 | 16.50 | 15.55 | % | 0.58 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 28.00 | 15.60 | 17.50 | 16.55 | % | 0.59 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 29.00 | 16.60 | 18.50 | 17.55 | % | 0.61 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 30.00 | 17.60 | 19.50 | 18.55 | % | 0.62 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 31.00 | 18.60 | 20.50 | 19.55 | % | 0.63 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 32.00 | 19.60 | 21.50 | 20.55 | % | 0.64 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 33.00 | 20.60 | 22.50 | 21.55 | % | 0.65 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST |