Options Chain for STARZ ENTERTAINMENT CORP. COM (STRZ) - $14.17 as of 9/16/2025 9:19:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.90 | 8.60 | 7.75 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 8.00 | 5.90 | 7.60 | 6.75 | % | 0.84 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 9.00 | 5.00 | 5.40 | 5.20 | 3.80 | 0.00 | 0.00% | 0.58 | 0 | 40 | 4.08 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:52 PM EST |
| 10.00 | 4.00 | 4.50 | 4.25 | 2.40 | 0.00 | 0.00% | 0.42 | 0 | 86 | 3.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:52 PM EST |
| 11.00 | 2.85 | 4.30 | 3.58 | % | 0.33 | 0 | 0 | 5.29 | 1.00 | 0.01 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 12.00 | 1.85 | 3.10 | 2.48 | 0.95 | 0.00 | 0.00% | 0.21 | 0 | 20 | 3.83 | 0.96 | 0.06 | -0.02 | 9/11/2025 | 9/16/2025 3:59:52 PM EST |
| 13.00 | 0.90 | 1.70 | 1.30 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 46 | 2.03 | 0.83 | 0.19 | -0.06 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 14.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.30 | -37.50% | 0.04 | 1 | 195 | 0.81 | 0.57 | 0.30 | -0.09 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.96 | 0.28 | 0.26 | -0.07 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.73 | 0.10 | 0.14 | -0.04 | 8/14/2025 | 9/16/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 137 | 3.25 | 0.03 | 0.05 | -0.01 | 8/26/2025 | 9/16/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.71 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 9/16/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/16/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.48 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/16/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.13 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/16/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 6.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 58 | 4.31 | 0.00 | 0.01 | 0.00 | 9/2/2025 | 9/16/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.53 | -0.04 | 0.06 | -0.02 | 9/3/2025 | 9/16/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.12 | -0.17 | 0.19 | -0.06 | 9/12/2025 | 9/16/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.15 | -0.43 | 0.30 | -0.09 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 15.00 | 0.65 | 1.30 | 0.98 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 112 | 1.57 | -0.72 | 0.26 | -0.07 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 16.00 | 1.50 | 2.20 | 1.85 | 2.16 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.93 | -0.90 | 0.14 | -0.04 | 7/29/2025 | 9/16/2025 3:59:52 PM EST |
| 17.00 | 2.55 | 3.10 | 2.83 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.14 | -0.97 | 0.05 | -0.01 | 8/15/2025 | 9/16/2025 3:59:52 PM EST |
| 18.00 | 3.60 | 4.10 | 3.85 | % | 0.21 | 0 | 0 | 2.54 | -1.00 | 0.01 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 19.00 | 4.50 | 5.10 | 4.80 | % | 0.25 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 20.00 | 5.60 | 6.10 | 5.85 | % | 0.29 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 21.00 | 6.50 | 7.60 | 7.05 | % | 0.34 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 22.00 | 7.50 | 8.10 | 7.80 | % | 0.35 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 23.00 | 8.50 | 9.10 | 8.80 | % | 0.38 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 24.00 | 9.50 | 10.10 | 9.80 | % | 0.41 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 25.00 | 10.40 | 11.10 | 10.75 | % | 0.43 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 26.00 | 11.50 | 12.20 | 11.85 | % | 0.46 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 27.00 | 12.50 | 14.40 | 13.45 | % | 0.50 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 28.00 | 13.50 | 14.20 | 13.85 | % | 0.49 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST |