Options Chain for STARZ ENTERTAINMENT CORP. COM (STRZ) - $26.22 as of 7/23/2026 3:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.50 | 12.00 | 10.25 | % | 0.68 | 0 | 0 | 2.82 | 0.97 | 0.01 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 19.00 | 5.00 | 8.50 | 6.75 | % | 0.36 | 0 | 0 | 2.16 | 0.86 | 0.03 | -0.03 | 7/23/2026 2:58:58 PM EST | |||
| 20.00 | 3.80 | 7.50 | 5.65 | % | 0.28 | 0 | 0 | 1.95 | 0.82 | 0.04 | -0.03 | 7/23/2026 2:58:58 PM EST | |||
| 21.00 | 2.40 | 6.60 | 4.50 | % | 0.21 | 0 | 0 | 1.79 | 0.77 | 0.05 | -0.04 | 7/23/2026 2:58:58 PM EST | |||
| 22.00 | 2.60 | 5.90 | 4.25 | % | 0.19 | 0 | 0 | 1.10 | 0.72 | 0.05 | -0.04 | 7/23/2026 2:58:58 PM EST | |||
| 23.00 | 2.05 | 4.90 | 3.48 | % | 0.15 | 0 | 0 | 0.99 | 0.66 | 0.06 | -0.04 | 7/23/2026 2:58:58 PM EST | |||
| 24.00 | 1.45 | 4.40 | 2.93 | % | 0.12 | 0 | 0 | 0.87 | 0.63 | 0.06 | -0.05 | 7/23/2026 2:58:58 PM EST | |||
| 25.00 | 1.30 | 4.00 | 2.65 | 5.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.89 | 0.58 | 0.06 | -0.05 | 7/9/2026 | 7/23/2026 2:58:58 PM EST |
| 26.00 | 0.75 | 3.70 | 2.23 | 2.00 | % | 0.09 | 5 | 0 | 0.88 | 0.52 | 0.07 | -0.06 | 7/23/2026 | 7/23/2026 2:58:58 PM EST | |
| 27.00 | 0.40 | 3.60 | 2.00 | 2.33 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.93 | 0.47 | 0.07 | -0.06 | 7/17/2026 | 7/23/2026 2:58:58 PM EST |
| 28.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 0.90 | 0.42 | 0.07 | -0.06 | 7/23/2026 2:58:58 PM EST | |||
| 29.00 | 0.00 | 3.10 | 1.55 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.67 | 0.29 | 0.06 | -0.04 | 6/29/2026 | 7/23/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 2.80 | 1.40 | % | 0.05 | 0 | 0 | 1.66 | 0.24 | 0.05 | -0.03 | 7/23/2026 2:58:58 PM EST | |||
| 31.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.65 | 0.20 | 0.05 | -0.03 | 7/23/2026 2:58:58 PM EST | |||
| 32.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.66 | 0.16 | 0.04 | -0.02 | 7/23/2026 2:58:58 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.70 | 0.13 | 0.04 | -0.02 | 7/23/2026 2:58:58 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.74 | 0.10 | 0.03 | -0.02 | 7/23/2026 2:58:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.81 | 0.08 | 0.03 | -0.02 | 7/23/2026 2:58:58 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.54 | 0.07 | 0.02 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.51 | 0.05 | 0.02 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.56 | 0.04 | 0.02 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.03 | 0.01 | -0.01 | 7/14/2026 | 7/23/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.77 | 0.02 | 0.01 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.90 | 0.01 | 0.00 | 0.00 | 7/23/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.89 | -0.03 | 0.01 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 19.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.30 | -0.14 | 0.03 | -0.03 | 7/23/2026 2:58:58 PM EST | |||
| 20.00 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 1.80 | -0.18 | 0.04 | -0.03 | 7/23/2026 2:58:58 PM EST | |||
| 21.00 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 1.65 | -0.23 | 0.05 | -0.04 | 7/23/2026 2:58:58 PM EST | |||
| 22.00 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 0 | 1.53 | -0.28 | 0.05 | -0.04 | 7/23/2026 2:58:58 PM EST | |||
| 23.00 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 1.46 | -0.34 | 0.06 | -0.04 | 7/23/2026 2:58:58 PM EST | |||
| 24.00 | 0.45 | 3.40 | 1.93 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.90 | -0.37 | 0.06 | -0.05 | 6/23/2026 | 7/23/2026 2:58:58 PM EST |
| 25.00 | 1.00 | 3.60 | 2.30 | % | 0.09 | 0 | 0 | 0.88 | -0.42 | 0.06 | -0.05 | 7/23/2026 2:58:58 PM EST | |||
| 26.00 | 1.60 | 4.00 | 2.80 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -0.48 | 0.07 | -0.06 | 6/18/2026 | 7/23/2026 2:58:58 PM EST |
| 27.00 | 2.20 | 4.70 | 3.45 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.38 | -0.53 | 0.07 | -0.06 | 7/16/2026 | 7/23/2026 2:58:58 PM EST |
| 28.00 | 2.80 | 5.50 | 4.15 | % | 0.15 | 0 | 0 | 1.47 | -0.58 | 0.07 | -0.06 | 7/23/2026 2:58:58 PM EST | |||
| 29.00 | 3.50 | 7.00 | 5.25 | % | 0.18 | 0 | 0 | 1.51 | -0.71 | 0.06 | -0.04 | 7/23/2026 2:58:58 PM EST | |||
| 30.00 | 4.10 | 7.70 | 5.90 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.50 | -0.76 | 0.05 | -0.03 | 6/18/2026 | 7/23/2026 2:58:58 PM EST |
| 31.00 | 4.90 | 8.10 | 6.50 | % | 0.21 | 0 | 0 | 1.28 | -0.80 | 0.05 | -0.03 | 7/23/2026 2:58:58 PM EST | |||
| 32.00 | 5.70 | 9.60 | 7.65 | % | 0.24 | 0 | 0 | 1.63 | -0.84 | 0.04 | -0.02 | 7/23/2026 2:58:58 PM EST | |||
| 33.00 | 6.60 | 10.00 | 8.30 | % | 0.25 | 0 | 0 | 1.39 | -0.87 | 0.04 | -0.02 | 7/23/2026 2:58:58 PM EST | |||
| 34.00 | 7.50 | 10.90 | 9.20 | % | 0.27 | 0 | 0 | 1.42 | -0.90 | 0.03 | -0.02 | 7/23/2026 2:58:58 PM EST | |||
| 35.00 | 8.50 | 12.00 | 10.25 | % | 0.29 | 0 | 0 | 1.62 | -0.92 | 0.03 | -0.02 | 7/23/2026 2:58:58 PM EST | |||
| 36.00 | 9.50 | 13.90 | 11.70 | % | 0.32 | 0 | 0 | 1.55 | -0.93 | 0.02 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 37.00 | 10.50 | 14.90 | 12.70 | % | 0.34 | 0 | 0 | 1.57 | -0.95 | 0.02 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 38.00 | 11.50 | 15.80 | 13.65 | % | 0.36 | 0 | 0 | 1.67 | -0.96 | 0.02 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 39.00 | 12.50 | 17.00 | 14.75 | % | 0.38 | 0 | 0 | 1.73 | -0.97 | 0.01 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 40.00 | 13.50 | 17.70 | 15.60 | % | 0.39 | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.01 | 7/23/2026 2:58:58 PM EST | |||
| 45.00 | 18.50 | 22.40 | 20.45 | % | 0.45 | 0 | 0 | 2.34 | -0.99 | 0.00 | 0.00 | 7/23/2026 2:58:58 PM EST |