Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $10.88 as of 4/10/2026 9:12:00 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 | 9.60 | 9.90 | 9.75 | 9.76 | +0.96 | +10.91% | 9.75 | 9 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:39 AM EST |
| 2.00 | 8.50 | 8.90 | 8.70 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 3.00 | 7.10 | 8.40 | 7.75 | 6.55 | 0.00 | 0.00% | 2.58 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:39 AM EST |
| 4.00 | 6.10 | 7.40 | 6.75 | % | 1.69 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 5.00 | 5.30 | 6.30 | 5.80 | % | 1.16 | 0 | 3 | 8.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 6.00 | 4.30 | 5.30 | 4.80 | 5.00 | % | 0.80 | 2 | 4 | 6.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:39 AM EST | |
| 7.00 | 3.30 | 4.30 | 3.80 | 2.80 | 0.00 | 0.00% | 0.54 | 0 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:39 AM EST |
| 8.00 | 2.50 | 3.50 | 3.00 | 2.39 | 0.00 | 0.00% | 0.38 | 0 | 36 | 4.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:39 AM EST |
| 9.00 | 1.60 | 2.20 | 1.90 | 1.88 | -0.05 | -2.60% | 0.21 | 15 | 762 | 2.83 | 0.98 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 10:58:39 AM EST |
| 10.00 | 0.65 | 1.25 | 0.95 | 1.02 | 0.00 | 0.00% | 0.10 | 29 | 8,493 | 1.99 | 0.80 | 0.32 | -0.03 | 4/13/2026 | 4/13/2026 10:58:39 AM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.43 | +0.08 | +22.86% | 0.02 | 1 | 2,441 | 1.41 | 0.38 | 0.43 | -0.04 | 4/13/2026 | 4/13/2026 10:58:39 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 1,076 | 1.23 | 0.09 | 0.17 | -0.02 | 4/13/2026 | 4/13/2026 10:58:39 AM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5,603 | 2.44 | 0.01 | 0.03 | 0.00 | 4/10/2026 | 4/13/2026 10:58:39 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,794 | 2.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:39 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 660 | 3.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:39 AM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:39 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:39 AM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:39 AM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:39 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 357 | 2.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:39 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 753 | 1.81 | -0.02 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 10:58:39 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,654 | 1.17 | -0.20 | 0.32 | -0.03 | 4/10/2026 | 4/13/2026 10:58:39 AM EST |
| 11.00 | 0.05 | 0.65 | 0.35 | 0.49 | -0.01 | -2.00% | 0.03 | 1 | 23 | 1.66 | -0.62 | 0.43 | -0.04 | 4/13/2026 | 4/13/2026 10:58:39 AM EST |
| 12.00 | 0.85 | 1.60 | 1.23 | % | 0.10 | 0 | 0 | 1.55 | -0.91 | 0.17 | -0.02 | 4/13/2026 10:58:39 AM EST | |||
| 13.00 | 1.85 | 2.55 | 2.20 | % | 0.17 | 0 | 2 | 1.91 | -0.99 | 0.03 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 14.00 | 2.70 | 3.70 | 3.20 | % | 0.23 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 15.00 | 3.70 | 4.70 | 4.20 | % | 0.28 | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 16.00 | 4.70 | 5.70 | 5.20 | % | 0.33 | 0 | 3 | 3.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 17.00 | 5.70 | 6.70 | 6.20 | % | 0.36 | 0 | 2 | 3.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST | |||
| 18.00 | 6.60 | 7.90 | 7.25 | % | 0.40 | 0 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:39 AM EST |