Options Chain for STARZ ENTERTAINMENT CORP. COM (STRZ) - $19.64 as of 5/14/2026 3:12:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 14.30 | 17.70 | 16.00 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 7.00 | 13.40 | 16.70 | 15.05 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 8.00 | 12.40 | 15.70 | 14.05 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 9.00 | 11.70 | 14.70 | 13.20 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 10.00 | 10.40 | 13.70 | 12.05 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 11.00 | 9.70 | 12.70 | 11.20 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 12.00 | 8.40 | 11.50 | 9.95 | 7.42 | 0.00 | 0.00% | 0.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 11:59:04 AM EST |
| 13.00 | 7.30 | 10.50 | 8.90 | 0.85 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 11:59:04 AM EST |
| 14.00 | 6.40 | 9.50 | 7.95 | 2.85 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.00 | 0.99 | 0.01 | -0.02 | 4/13/2026 | 5/14/2026 11:59:04 AM EST |
| 15.00 | 5.40 | 8.50 | 6.95 | 4.71 | -0.56 | -10.63% | 0.46 | 5 | 22 | 0.00 | 0.98 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 11:59:04 AM EST |
| 16.00 | 4.40 | 7.50 | 5.95 | % | 0.37 | 0 | 0 | 0.00 | 0.95 | 0.02 | -0.10 | 5/14/2026 11:59:04 AM EST | |||
| 17.00 | 3.40 | 6.50 | 4.95 | 1.30 | 0.00 | 0.00% | 0.29 | 0 | 290 | 9.61 | 0.95 | 0.03 | -0.09 | 4/15/2026 | 5/14/2026 11:59:04 AM EST |
| 18.00 | 2.15 | 5.50 | 3.83 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 8.25 | 0.90 | 0.05 | -0.18 | 5/7/2026 | 5/14/2026 11:59:04 AM EST |
| 19.00 | 1.25 | 3.60 | 2.43 | 2.66 | +0.43 | +19.29% | 0.13 | 1 | 1 | 7.17 | 0.83 | 0.08 | -0.34 | 5/14/2026 | 5/14/2026 11:59:04 AM EST |
| 20.00 | 0.30 | 3.60 | 1.95 | % | 0.10 | 0 | 0 | 6.34 | 0.73 | 0.10 | -0.47 | 5/14/2026 11:59:04 AM EST | |||
| 21.00 | 0.10 | 1.50 | 0.80 | 0.82 | % | 0.04 | 2 | 0 | 5.27 | 0.62 | 0.12 | -0.52 | 5/14/2026 | 5/14/2026 11:59:04 AM EST | |
| 22.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.78 | -93.98% | 0.02 | 10 | 1 | 5.38 | 0.49 | 0.13 | -0.54 | 5/14/2026 | 5/14/2026 11:59:04 AM EST |
| 23.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 4.44 | 0.37 | 0.12 | -0.50 | 5/14/2026 11:59:04 AM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.65 | 0.26 | 0.11 | -0.43 | 5/14/2026 11:59:04 AM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 6.79 | 0.18 | 0.08 | -0.27 | 5/14/2026 11:59:04 AM EST | |||
| 26.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 7.36 | 0.11 | 0.06 | -0.16 | 5/14/2026 11:59:04 AM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.22 | 0.07 | 0.04 | -0.09 | 5/14/2026 11:59:04 AM EST | |||
| 28.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 8.26 | 0.04 | 0.03 | -0.05 | 5/14/2026 11:59:04 AM EST | |||
| 29.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 8.83 | 0.02 | 0.02 | -0.03 | 5/14/2026 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.45 | 0.01 | 0.01 | -0.02 | 5/14/2026 11:59:04 AM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.81 | 0.01 | 0.01 | -0.01 | 5/14/2026 11:59:04 AM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 2.05 | 1.03 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 7.00 | 0.00 | 2.05 | 1.03 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 8.00 | 0.00 | 2.05 | 1.03 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 9.00 | 0.00 | 2.05 | 1.03 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 11.00 | 0.00 | 2.05 | 1.03 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 12.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:59:04 AM EST |
| 13.00 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 14.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.02 | 5/14/2026 11:59:04 AM EST | |||
| 15.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.04 | 5/14/2026 11:59:04 AM EST | |||
| 16.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 0.00 | -0.05 | 0.02 | -0.10 | 5/14/2026 11:59:04 AM EST | |||
| 17.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 9.48 | -0.05 | 0.03 | -0.09 | 5/14/2026 11:59:04 AM EST | |||
| 18.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 8.38 | -0.10 | 0.05 | -0.18 | 5/14/2026 11:59:04 AM EST | |||
| 19.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 7.30 | -0.17 | 0.08 | -0.34 | 5/14/2026 11:59:04 AM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.45 | -0.27 | 0.10 | -0.47 | 5/14/2026 11:59:04 AM EST | |||
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 3.80 | -0.38 | 0.12 | -0.52 | 5/14/2026 11:59:04 AM EST | |||
| 22.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 4.77 | -0.51 | 0.13 | -0.54 | 5/14/2026 11:59:04 AM EST | |||
| 23.00 | 0.05 | 3.20 | 1.63 | % | 0.07 | 0 | 0 | 5.17 | -0.63 | 0.12 | -0.50 | 5/14/2026 11:59:04 AM EST | |||
| 24.00 | 0.65 | 3.80 | 2.23 | % | 0.09 | 0 | 0 | 4.83 | -0.74 | 0.11 | -0.43 | 5/14/2026 11:59:04 AM EST | |||
| 25.00 | 1.45 | 4.80 | 3.13 | % | 0.13 | 0 | 0 | 5.44 | -0.82 | 0.08 | -0.27 | 5/14/2026 11:59:04 AM EST | |||
| 26.00 | 2.50 | 5.70 | 4.10 | % | 0.16 | 0 | 0 | 5.77 | -0.89 | 0.06 | -0.16 | 5/14/2026 11:59:04 AM EST | |||
| 27.00 | 3.50 | 6.60 | 5.05 | % | 0.19 | 0 | 0 | 6.04 | -0.93 | 0.04 | -0.09 | 5/14/2026 11:59:04 AM EST | |||
| 28.00 | 4.30 | 7.60 | 5.95 | % | 0.21 | 0 | 0 | 6.51 | -0.96 | 0.03 | -0.05 | 5/14/2026 11:59:04 AM EST | |||
| 29.00 | 5.50 | 8.80 | 7.15 | % | 0.25 | 0 | 0 | 7.40 | -0.98 | 0.02 | -0.03 | 5/14/2026 11:59:04 AM EST | |||
| 30.00 | 6.50 | 9.60 | 8.05 | % | 0.27 | 0 | 0 | 7.33 | -0.99 | 0.01 | -0.02 | 5/14/2026 11:59:04 AM EST | |||
| 31.00 | 7.30 | 10.60 | 8.95 | % | 0.29 | 0 | 0 | 7.71 | -0.99 | 0.01 | -0.01 | 5/14/2026 11:59:04 AM EST | |||
| 32.00 | 8.50 | 11.60 | 10.05 | % | 0.31 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 33.00 | 9.50 | 12.60 | 11.05 | % | 0.33 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 34.00 | 10.30 | 13.60 | 11.95 | % | 0.35 | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST | |||
| 35.00 | 11.80 | 14.60 | 13.20 | % | 0.38 | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:04 AM EST |