Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $131.05 as of 11/26/2025 8:37:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 89.80 | 93.60 | 91.70 | 114.50 | 0.00 | 0.00% | 2.29 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:04 PM EST |
| 42.50 | 87.20 | 91.10 | 89.15 | % | 2.10 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 45.00 | 84.80 | 88.50 | 86.65 | % | 1.93 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 47.50 | 82.30 | 86.10 | 84.20 | % | 1.77 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 50.00 | 79.70 | 83.60 | 81.65 | 88.22 | 0.00 | 0.00% | 1.63 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 74.90 | 78.80 | 76.85 | % | 1.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 60.00 | 69.90 | 73.70 | 71.80 | % | 1.20 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 65.00 | 64.90 | 68.70 | 66.80 | 42.40 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 60.00 | 63.80 | 61.90 | 29.60 | 0.00 | 0.00% | 0.88 | 0 | 174 | 1.33 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 11/26/2025 4:00:04 PM EST |
| 72.50 | 57.70 | 61.30 | 59.50 | 93.90 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 55.10 | 58.90 | 57.00 | 64.02 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 11/26/2025 4:00:04 PM EST |
| 77.50 | 52.70 | 56.30 | 54.50 | 24.70 | 0.00 | 0.00% | 0.70 | 0 | 11 | 1.16 | 1.00 | 0.00 | -0.01 | 6/7/2024 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 50.20 | 53.90 | 52.05 | 49.03 | 0.00 | 0.00% | 0.65 | 0 | 17 | 1.08 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 82.50 | 47.60 | 51.50 | 49.55 | 40.90 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.06 | 1.00 | 0.00 | -0.01 | 10/23/2024 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 45.30 | 49.10 | 47.20 | 54.65 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.01 | 0.99 | 0.00 | -0.02 | 11/5/2025 | 11/26/2025 4:00:04 PM EST |
| 87.50 | 43.10 | 46.60 | 44.85 | 27.30 | 0.00 | 0.00% | 0.51 | 0 | 55 | 0.96 | 0.99 | 0.00 | -0.02 | 9/23/2024 | 11/26/2025 4:00:04 PM EST |
| 90.00 | 40.60 | 44.20 | 42.40 | 52.15 | 0.00 | 0.00% | 0.47 | 0 | 29 | 0.90 | 0.99 | 0.00 | -0.02 | 3/4/2025 | 11/26/2025 4:00:04 PM EST |
| 92.50 | 38.30 | 41.80 | 40.05 | 34.60 | 0.00 | 0.00% | 0.43 | 0 | 46 | 0.87 | 0.98 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 95.00 | 35.80 | 39.40 | 37.60 | 37.40 | 0.00 | 0.00% | 0.40 | 0 | 45 | 0.82 | 0.98 | 0.00 | -0.03 | 3/28/2025 | 11/26/2025 4:00:04 PM EST |
| 97.50 | 33.40 | 36.30 | 34.85 | 54.00 | 0.00 | 0.00% | 0.36 | 0 | 39 | 0.69 | 0.96 | 0.00 | -0.03 | 1/31/2025 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 31.20 | 34.70 | 32.95 | 52.20 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.74 | 0.95 | 0.00 | -0.04 | 7/31/2025 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 26.30 | 29.10 | 27.70 | 27.71 | +1.01 | +3.79% | 0.26 | 9 | 123 | 0.59 | 0.92 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 110.00 | 22.70 | 24.60 | 23.65 | 42.23 | 0.00 | 0.00% | 0.21 | 0 | 75 | 0.46 | 0.88 | 0.01 | -0.05 | 8/6/2025 | 11/26/2025 4:00:04 PM EST |
| 115.00 | 18.00 | 20.20 | 19.10 | 27.60 | 0.00 | 0.00% | 0.17 | 0 | 201 | 0.42 | 0.83 | 0.01 | -0.06 | 11/6/2025 | 11/26/2025 4:00:04 PM EST |
| 120.00 | 13.60 | 16.50 | 15.05 | 12.68 | 0.00 | 0.00% | 0.13 | 0 | 240 | 0.40 | 0.77 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 125.00 | 10.60 | 11.70 | 11.15 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 3,320 | 0.37 | 0.68 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 130.00 | 7.30 | 8.40 | 7.85 | 8.00 | +1.20 | +17.65% | 0.06 | 11 | 1,256 | 0.35 | 0.58 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 135.00 | 5.10 | 5.90 | 5.50 | 5.30 | +0.89 | +20.19% | 0.04 | 8 | 1,475 | 0.34 | 0.46 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 140.00 | 3.10 | 3.90 | 3.50 | 3.40 | +0.20 | +6.25% | 0.03 | 7 | 1,394 | 0.33 | 0.34 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 145.00 | 1.70 | 2.70 | 2.20 | 2.25 | +0.25 | +12.50% | 0.02 | 6 | 5,171 | 0.33 | 0.24 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 150.00 | 0.90 | 1.80 | 1.35 | 1.41 | +0.14 | +11.03% | 0.01 | 6 | 565 | 0.33 | 0.16 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 155.00 | 0.55 | 1.90 | 1.23 | 0.92 | -0.39 | -29.78% | 0.01 | 5 | 108 | 0.36 | 0.11 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 160.00 | 0.30 | 1.00 | 0.65 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 0.35 | 0.07 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 165.00 | 0.10 | 0.85 | 0.48 | 0.48 | +0.05 | +11.63% | 0.00 | 2 | 386 | 0.35 | 0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 170.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.38 | 0.03 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.49 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 180.00 | 0.10 | 0.70 | 0.40 | 0.30 | +0.06 | +25.00% | 0.00 | 1 | 1,113 | 0.45 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 0.52 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1,131 | 2.19 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/26/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/26/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2,146 | 0.84 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 11/26/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.80 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.76 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.72 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 11/26/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.69 | -0.01 | 0.00 | -0.02 | 10/17/2025 | 11/26/2025 4:00:04 PM EST |
| 92.50 | 0.00 | 0.85 | 0.43 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.65 | -0.02 | 0.00 | -0.02 | 4/10/2025 | 11/26/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.62 | -0.02 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 97.50 | 0.05 | 0.95 | 0.50 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.47 | -0.04 | 0.00 | -0.03 | 4/4/2025 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 0.10 | 1.05 | 0.58 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.46 | -0.05 | 0.00 | -0.04 | 10/23/2025 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 0.45 | 1.55 | 1.00 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.47 | -0.08 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 110.00 | 0.75 | 1.45 | 1.10 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.41 | -0.12 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 115.00 | 1.20 | 2.05 | 1.63 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 2,297 | 0.39 | -0.17 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 120.00 | 2.35 | 2.90 | 2.63 | 2.55 | -0.40 | -13.56% | 0.02 | 6 | 3,294 | 0.38 | -0.23 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 125.00 | 3.40 | 4.30 | 3.85 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 965 | 0.36 | -0.32 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 130.00 | 4.80 | 6.20 | 5.50 | 5.50 | -1.40 | -20.29% | 0.04 | 113 | 1,387 | 0.33 | -0.42 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 135.00 | 7.90 | 8.60 | 8.25 | 8.10 | -2.05 | -20.20% | 0.06 | 54 | 2,553 | 0.34 | -0.54 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 140.00 | 11.10 | 11.90 | 11.50 | 15.10 | 0.00 | 0.00% | 0.08 | 0 | 2,376 | 0.34 | -0.66 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 145.00 | 14.20 | 16.10 | 15.15 | 15.80 | -2.50 | -13.67% | 0.10 | 1 | 3,698 | 0.32 | -0.76 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 150.00 | 17.50 | 20.10 | 18.80 | 20.05 | -3.25 | -13.95% | 0.13 | 5 | 1,427 | 0.40 | -0.84 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 155.00 | 22.80 | 25.50 | 24.15 | 24.35 | +5.80 | +31.27% | 0.16 | 1 | 1,593 | 0.49 | -0.89 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 160.00 | 27.60 | 30.10 | 28.85 | 28.85 | -0.12 | -0.42% | 0.18 | 1 | 599 | 0.51 | -0.93 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 165.00 | 31.80 | 35.80 | 33.80 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 77 | 0.59 | -0.95 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 170.00 | 36.70 | 40.40 | 38.55 | 32.87 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 11/6/2025 | 11/26/2025 4:00:04 PM EST |
| 175.00 | 42.10 | 45.60 | 43.85 | 22.26 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.68 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 11/26/2025 4:00:04 PM EST |
| 180.00 | 46.80 | 50.50 | 48.65 | 42.61 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.72 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/26/2025 4:00:04 PM EST |
| 185.00 | 51.90 | 55.40 | 53.65 | 30.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:04 PM EST |
| 190.00 | 56.70 | 60.50 | 58.60 | 28.32 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:04 PM EST |
| 195.00 | 61.70 | 65.50 | 63.60 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 200.00 | 66.70 | 70.60 | 68.65 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 210.00 | 76.70 | 80.60 | 78.65 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 220.00 | 86.70 | 90.60 | 88.65 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 230.00 | 96.70 | 100.80 | 98.75 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST |