Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $14.26 as of 5/29/2026 12:54:26 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 | 14.30 | 13.25 | 13.36 | 0.00 | 0.00% | 13.25 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 2.00 | 11.20 | 12.60 | 11.90 | 12.60 | 0.00 | 0.00% | 5.95 | 0 | 18 | 7.65 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 3.00 | 10.10 | 12.60 | 11.35 | % | 3.78 | 0 | 2 | 9.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 4.00 | 9.40 | 11.60 | 10.50 | 8.55 | 0.00 | 0.00% | 2.62 | 0 | 3 | 7.59 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:56 PM EST |
| 5.00 | 8.30 | 10.60 | 9.45 | 7.87 | 0.00 | 0.00% | 1.89 | 0 | 16 | 6.28 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:56 PM EST |
| 6.00 | 7.40 | 9.30 | 8.35 | 8.20 | 0.00 | 0.00% | 1.39 | 0 | 3,840 | 4.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 7.00 | 6.30 | 8.40 | 7.35 | 7.32 | 0.00 | 0.00% | 1.05 | 0 | 492 | 4.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 8.00 | 5.30 | 6.90 | 6.10 | 6.40 | 0.00 | 0.00% | 0.76 | 0 | 13,113 | 2.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 9.00 | 5.00 | 5.40 | 5.20 | 5.05 | 0.00 | 0.00% | 0.58 | 0 | 4,541 | 1.49 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 10.00 | 4.00 | 4.30 | 4.15 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 10,747 | 1.20 | 0.98 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 11.00 | 2.75 | 3.70 | 3.23 | 3.21 | 0.00 | 0.00% | 0.29 | 0 | 956 | 1.46 | 0.93 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 12.00 | 2.15 | 2.40 | 2.28 | 2.28 | -0.12 | -5.00% | 0.19 | 8 | 24,192 | 0.63 | 0.85 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 13.00 | 1.30 | 1.85 | 1.58 | 1.62 | -0.10 | -5.82% | 0.12 | 11 | 9,511 | 0.72 | 0.74 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 14.00 | 0.75 | 0.95 | 0.85 | 0.87 | -0.09 | -9.38% | 0.06 | 24 | 3,302 | 0.61 | 0.56 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5,244 | 0.57 | 0.36 | 0.20 | -0.02 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.60 | 0.20 | 0.15 | -0.01 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.26 | -74.29% | 0.01 | 1 | 16 | 0.71 | 0.10 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.31 | 0.04 | 0.05 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.02 | 0.02 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 5/29/2026 1:58:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 6 | 4.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 10 | 3.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.34 | -94.45% | 0.01 | 9 | 741 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.34 | -89.48% | 0.00 | 9 | 447 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,129 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 626 | 1.53 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.25 | -0.02 | 0.02 | -0.01 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.68 | -0.07 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.67 | -0.15 | 0.10 | -0.02 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 13.00 | 0.30 | 0.55 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,459 | 0.69 | -0.26 | 0.15 | -0.02 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 14.00 | 0.40 | 0.85 | 0.63 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 265 | 0.53 | -0.44 | 0.20 | -0.02 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 15.00 | 0.95 | 1.65 | 1.30 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.56 | -0.64 | 0.20 | -0.02 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 16.00 | 1.70 | 2.65 | 2.18 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.10 | -0.80 | 0.15 | -0.01 | 5/19/2026 | 5/29/2026 1:58:56 PM EST |
| 17.00 | 2.80 | 3.30 | 3.05 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.00 | -0.90 | 0.09 | -0.01 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 18.00 | 3.30 | 4.40 | 3.85 | % | 0.21 | 0 | 0 | 1.26 | -0.96 | 0.05 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 19.00 | 4.30 | 5.40 | 4.85 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.41 | -0.98 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 20.00 | 5.30 | 6.40 | 5.85 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 21.00 | 6.20 | 7.40 | 6.80 | 6.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 22.00 | 7.20 | 8.40 | 7.80 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 23.00 | 8.20 | 9.50 | 8.85 | 8.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 24.00 | 9.20 | 10.60 | 9.90 | 9.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 25.00 | 10.20 | 11.40 | 10.80 | 10.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 26.00 | 11.20 | 12.40 | 11.80 | 11.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 27.00 | 11.70 | 13.80 | 12.75 | 12.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 28.00 | 12.70 | 14.80 | 13.75 | 13.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 29.00 | 13.70 | 15.80 | 14.75 | 14.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |