Options Chain for LIONSGATE STUDIOS CORP COM (LION) - $13.29 as of 7/13/2026 8:45:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.80 | 10.30 | 9.55 | % | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 5.00 | 7.80 | 9.60 | 8.70 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 6.00 | 6.80 | 8.50 | 7.65 | 6.90 | 0.00 | 0.00% | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/13/2026 3:59:59 PM EST |
| 7.00 | 5.80 | 7.40 | 6.60 | % | 0.94 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 8.00 | 4.90 | 6.20 | 5.55 | 6.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 3:59:59 PM EST |
| 9.00 | 3.90 | 5.10 | 4.50 | 6.92 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/13/2026 3:59:59 PM EST |
| 10.00 | 2.90 | 4.10 | 3.50 | 3.48 | 0.00 | 0.00% | 0.35 | 0 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | 3.12 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 12.00 | 1.00 | 1.95 | 1.48 | 3.19 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.36 | 0.89 | 0.19 | -0.02 | 6/18/2026 | 7/13/2026 3:59:59 PM EST |
| 13.00 | 0.45 | 0.65 | 0.55 | 0.61 | -0.14 | -18.67% | 0.04 | 2,732 | 5,215 | 0.82 | 0.59 | 0.34 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.25 | +0.05 | +25.00% | 0.01 | 10 | 2,410 | 0.71 | 0.26 | 0.29 | -0.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 100 | 2,123 | 1.21 | 0.08 | 0.13 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 6,682 | 1.19 | 0.02 | 0.04 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,520 | 1.48 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 3,216 | 1.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.25 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 246 | 4.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/13/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 86 | 2.42 | -0.11 | 0.19 | -0.02 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 13.00 | 0.10 | 0.70 | 0.40 | 0.20 | +0.03 | +17.65% | 0.03 | 4 | 322 | 0.88 | -0.41 | 0.34 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 14.00 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 6,456 | 1.12 | -0.74 | 0.29 | -0.04 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 15.00 | 1.15 | 2.30 | 1.73 | 1.70 | +0.15 | +9.68% | 0.12 | 12 | 1,232 | 1.13 | -0.92 | 0.13 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.29 | -0.98 | 0.04 | -0.01 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 17.00 | 2.90 | 4.10 | 3.50 | 2.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.01 | 0.00 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 18.00 | 3.90 | 5.10 | 4.50 | 4.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 19.00 | 5.00 | 6.10 | 5.55 | 5.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 20.00 | 5.80 | 7.30 | 6.55 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 21.00 | 6.90 | 8.20 | 7.55 | % | 0.36 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 22.00 | 7.90 | 9.20 | 8.55 | 8.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 23.00 | 8.90 | 10.20 | 9.55 | % | 0.42 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 24.00 | 9.90 | 11.20 | 10.55 | 10.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 25.00 | 10.50 | 12.80 | 11.65 | 10.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 6.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 26.00 | 11.30 | 13.70 | 12.50 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 27.00 | 12.30 | 14.70 | 13.50 | 12.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 28.00 | 13.30 | 15.70 | 14.50 | 13.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 29.00 | 14.30 | 16.70 | 15.50 | 14.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 30.00 | 15.30 | 17.70 | 16.50 | 15.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 31.00 | 16.30 | 18.70 | 17.50 | 16.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 32.00 | 17.30 | 19.70 | 18.50 | 17.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 33.00 | 18.30 | 20.70 | 19.50 | 18.46 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |