Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $6.20 as of 10/8/2025 4:17:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.00 | 3.30 | 3.15 | 4.10 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 4.00 | 2.05 | 2.25 | 2.15 | % | 0.54 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 1.10 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 0.24 | 0 | 64 | 1.47 | 0.99 | 0.06 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.66 | 0.63 | 0.57 | -0.01 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 0.01 | 99 | 3,194 | 0.81 | 0.18 | 0.33 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 100 | 2,869 | 1.44 | 0.03 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.57 | 0.00 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.58 | -0.01 | 0.06 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 270 | 0.73 | -0.37 | 0.57 | -0.01 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 7.00 | 0.75 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 105 | 1.01 | -0.82 | 0.33 | -0.01 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 8.00 | 1.75 | 1.90 | 1.83 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.33 | -0.97 | 0.08 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 9.00 | 2.80 | 3.00 | 2.90 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.01 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 3.70 | 3.90 | 3.80 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 11.00 | 4.70 | 4.90 | 4.80 | % | 0.44 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 12.00 | 5.70 | 6.10 | 5.90 | % | 0.49 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 13.00 | 6.70 | 7.00 | 6.85 | % | 0.53 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 14.00 | 7.70 | 8.00 | 7.85 | % | 0.56 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 15.00 | 8.70 | 9.10 | 8.90 | % | 0.59 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |