Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $12.19 as of 10/27/2026 9:20:28 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 | 7.80 | 10.60 | 9.20 | 9.85 | 0.00 | 0.00% | 3.07 | 0 | 2 | 8.26 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 4.00 | 6.80 | 10.30 | 8.55 | % | 2.14 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 5.00 | 5.90 | 9.30 | 7.60 | 7.10 | 0.00 | 0.00% | 1.52 | 0 | 6 | 6.71 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 6.00 | 4.90 | 8.30 | 6.60 | 6.30 | 0.00 | 0.00% | 1.10 | 0 | 12 | 5.58 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 7.00 | 3.90 | 7.30 | 5.60 | 3.85 | 0.00 | 0.00% | 0.80 | 0 | 5 | 4.70 | 0.99 | 0.02 | 0.00 | 9/24/2026 | 10/27/2026 4:00:02 PM EST |
| 8.00 | 4.10 | 4.90 | 4.50 | 4.30 | -0.35 | -7.53% | 0.56 | 1 | 12 | 2.22 | 0.96 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 9.00 | 2.05 | 5.40 | 3.73 | 3.80 | 0.00 | 0.00% | 0.41 | 0 | 15 | 3.47 | 0.88 | 0.06 | -0.01 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 1.10 | 3.50 | 2.30 | 2.91 | 0.00 | 0.00% | 0.23 | 0 | 1,050 | 2.02 | 0.81 | 0.09 | -0.02 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 11.00 | 0.95 | 2.75 | 1.85 | 1.29 | -0.77 | -37.38% | 0.17 | 3 | 332 | 1.81 | 0.70 | 0.12 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 12.00 | 0.70 | 2.15 | 1.43 | 1.12 | +0.16 | +16.67% | 0.12 | 50 | 6,944 | 1.10 | 0.56 | 0.16 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 13.00 | 0.20 | 0.70 | 0.45 | 0.55 | -0.15 | -21.43% | 0.03 | 21 | 965 | 0.62 | 0.40 | 0.16 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 14.00 | 0.10 | 0.55 | 0.33 | 0.25 | -0.10 | -28.58% | 0.02 | 5 | 10,754 | 0.72 | 0.27 | 0.13 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.26 | +0.11 | +73.34% | 0.02 | 110 | 1,347 | 1.05 | 0.16 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.73 | 0.09 | 0.07 | -0.01 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2,823 | 2.85 | 0.05 | 0.04 | -0.01 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.01 | 0.03 | 0.03 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.43 | 0.02 | 0.02 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 3.25 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 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 | 1.10 | 0.55 | % | 0.18 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.30 | 0.65 | % | 0.16 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | % | 0.09 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.70 | -0.01 | 0.02 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.99 | -0.04 | 0.03 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | -0.12 | 0.06 | -0.01 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.05 | +50.00% | 0.02 | 50 | 88 | 0.99 | -0.19 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 11.00 | 0.20 | 1.20 | 0.70 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 712 | 0.99 | -0.30 | 0.12 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 145 | 1.12 | -0.44 | 0.16 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 3.50 | 1.75 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 107 | 2.42 | -0.60 | 0.16 | -0.02 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 14.00 | 1.55 | 4.20 | 2.88 | 3.17 | 0.00 | 0.00% | 0.21 | 0 | 100 | 2.43 | -0.73 | 0.13 | -0.02 | 10/1/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 1.40 | 4.90 | 3.15 | 2.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.42 | -0.84 | 0.10 | -0.01 | 8/3/2026 | 10/27/2026 4:00:02 PM EST |
| 16.00 | 2.30 | 5.90 | 4.10 | % | 0.26 | 0 | 0 | 2.62 | -0.91 | 0.07 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 17.00 | 3.30 | 6.80 | 5.05 | % | 0.30 | 0 | 0 | 2.71 | -0.95 | 0.04 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 18.00 | 4.30 | 7.80 | 6.05 | % | 0.34 | 0 | 0 | 2.87 | -0.97 | 0.03 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 19.00 | 5.30 | 8.80 | 7.05 | % | 0.37 | 0 | 0 | 3.01 | -0.98 | 0.02 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 20.00 | 6.30 | 9.80 | 8.05 | % | 0.40 | 0 | 0 | 3.15 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 21.00 | 7.30 | 10.80 | 9.05 | % | 0.43 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 22.00 | 8.30 | 11.80 | 10.05 | % | 0.46 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 23.00 | 9.30 | 12.80 | 11.05 | % | 0.48 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 24.00 | 10.30 | 13.80 | 12.05 | % | 0.50 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 25.00 | 11.30 | 14.80 | 13.05 | % | 0.52 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 26.00 | 12.30 | 15.80 | 14.05 | % | 0.54 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 27.00 | 13.30 | 16.80 | 15.05 | 15.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 28.00 | 14.30 | 17.80 | 16.05 | % | 0.57 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 29.00 | 15.30 | 18.80 | 17.05 | % | 0.59 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 16.30 | 19.80 | 18.05 | % | 0.60 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |