Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $8.99 as of 1/12/2026 11:31:07 AM 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 | 7.10 | 8.60 | 7.85 | % | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 2.00 | 6.10 | 7.60 | 6.85 | 7.04 | 0.00 | 0.00% | 3.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 10:59:03 AM EST |
| 3.00 | 5.10 | 6.60 | 5.85 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 4.00 | 4.30 | 5.40 | 4.85 | 3.90 | 0.00 | 0.00% | 1.21 | 0 | 30 | 7.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 10:59:03 AM EST |
| 5.00 | 3.20 | 4.30 | 3.75 | 2.12 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/12/2026 10:59:03 AM EST |
| 6.00 | 2.20 | 3.20 | 2.70 | 3.35 | 0.00 | 0.00% | 0.45 | 0 | 61 | 3.56 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 10:59:03 AM EST |
| 7.00 | 1.50 | 2.20 | 1.85 | 2.19 | 0.00 | 0.00% | 0.26 | 0 | 11 | 2.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 10:59:03 AM EST |
| 8.00 | 0.70 | 1.25 | 0.98 | 1.17 | +0.46 | +64.79% | 0.12 | 1 | 455 | 1.76 | 0.92 | 0.29 | -0.01 | 1/12/2026 | 1/12/2026 10:59:03 AM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.06 | +18.75% | 0.04 | 304 | 3,118 | 0.94 | 0.52 | 0.44 | -0.04 | 1/12/2026 | 1/12/2026 10:59:03 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 4 | 3,012 | 0.96 | 0.16 | 0.26 | -0.02 | 1/12/2026 | 1/12/2026 10:59:03 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 74 | 3.68 | 0.03 | 0.07 | -0.01 | 1/7/2026 | 1/12/2026 10:59:03 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.28 | 0.00 | 0.01 | 0.00 | 1/2/2026 | 1/12/2026 10:59:03 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 10:59:03 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 10:59:03 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/12/2026 10:59:03 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 630 | 1.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 10:59:03 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.01 | 2 | 545 | 1.14 | -0.08 | 0.29 | -0.01 | 1/12/2026 | 1/12/2026 10:59:03 AM EST |
| 9.00 | 0.20 | 0.45 | 0.33 | 0.26 | -0.14 | -35.00% | 0.04 | 32 | 697 | 0.79 | -0.48 | 0.44 | -0.04 | 1/12/2026 | 1/12/2026 10:59:03 AM EST |
| 10.00 | 0.90 | 1.55 | 1.23 | 1.07 | 0.00 | 0.00% | 0.12 | 0 | 61 | 2.32 | -0.84 | 0.26 | -0.02 | 1/9/2026 | 1/12/2026 10:59:03 AM EST |
| 11.00 | 1.80 | 2.50 | 2.15 | % | 0.20 | 0 | 0 | 2.86 | -0.97 | 0.07 | -0.01 | 1/12/2026 10:59:03 AM EST | |||
| 12.00 | 2.60 | 3.70 | 3.15 | % | 0.26 | 0 | 0 | 4.02 | -1.00 | 0.01 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 13.00 | 3.60 | 4.70 | 4.15 | % | 0.32 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 15.00 | 5.40 | 6.90 | 6.15 | % | 0.41 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST |