Options Chain for STARZ ENTERTAINMENT CORP. COM (STRZ) - $17.14 as of 6/13/2025 9:47:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.80 | 11.90 | % | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 8.00 | 8.60 | 10.70 | % | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 9.00 | 7.50 | 9.60 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 10.00 | 6.60 | 8.80 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 11.00 | 5.70 | 7.90 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 12.00 | 4.70 | 6.20 | 6.90 | 0.00 | 0.00% | 0 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:50 PM EST |
| 13.00 | 3.70 | 5.60 | 3.40 | 0.00 | 0.00% | 0 | 19 | 3.59 | 0.99 | 0.01 | -0.01 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 14.00 | 2.70 | 4.60 | 2.92 | 0.00 | 0.00% | 0 | 4 | 3.06 | 0.96 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 15.00 | 1.85 | 3.60 | % | 0 | 0 | 2.54 | 0.87 | 0.09 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 16.00 | 1.05 | 2.65 | 2.80 | 0.00 | 0.00% | 0 | 57 | 2.08 | 0.74 | 0.14 | -0.06 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 17.00 | 0.45 | 1.95 | 0.73 | 0.00 | 0.00% | 0 | 27 | 1.12 | 0.57 | 0.18 | -0.07 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 18.00 | 0.15 | 0.55 | 1.35 | 0.00 | 0.00% | 0 | 96 | 0.68 | 0.38 | 0.18 | -0.06 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.45 | 0.40 | -0.20 | -33.34% | 8 | 24 | 1.14 | 0.23 | 0.15 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 135 | 1.15 | 0.13 | 0.10 | -0.04 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.99 | 0.06 | 0.06 | -0.02 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 135 | 2.53 | 0.03 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.16 | 0.01 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 1.30 | % | 0 | 0 | 3.32 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 28 | 2.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 2 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 30 | 1.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 4.84 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.39 | -0.04 | 0.04 | -0.02 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 11 | 1.22 | -0.13 | 0.09 | -0.04 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 45 | 1.66 | -0.26 | 0.14 | -0.06 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 17.00 | 0.30 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.43 | 0.18 | -0.07 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 18.00 | 0.90 | 1.65 | 1.48 | 0.00 | 0.00% | 0 | 22 | 1.38 | -0.62 | 0.18 | -0.06 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 19.00 | 1.55 | 2.75 | 2.47 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.77 | 0.15 | -0.05 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 20.00 | 2.50 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 6 | 1.83 | -0.87 | 0.10 | -0.04 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 21.00 | 3.30 | 4.50 | 2.62 | 0.00 | 0.00% | 0 | 20 | 2.10 | -0.94 | 0.06 | -0.02 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 22.00 | 4.30 | 5.50 | % | 0 | 0 | 2.34 | -0.97 | 0.03 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 23.00 | 5.30 | 6.50 | % | 0 | 0 | 4.05 | -0.99 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 24.00 | 6.10 | 7.50 | % | 0 | 0 | 4.38 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 25.00 | 7.20 | 8.20 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |