Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $155.34 as of 10/8/2025 4:19:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 83.60 | 87.10 | 85.35 | % | 1.31 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 70.00 | 78.60 | 82.10 | 80.35 | % | 1.15 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 75.00 | 73.60 | 76.80 | 75.20 | % | 1.00 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 80.00 | 69.00 | 72.20 | 70.60 | % | 0.88 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 85.00 | 64.20 | 67.20 | 65.70 | 73.63 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 4:00:06 PM EST |
| 90.00 | 58.60 | 62.20 | 60.40 | % | 0.67 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 95.00 | 54.00 | 57.20 | 55.60 | 32.98 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 10/8/2025 4:00:06 PM EST |
| 100.00 | 48.90 | 51.90 | 50.40 | 63.80 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:06 PM EST |
| 105.00 | 44.00 | 47.30 | 45.65 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 110.00 | 39.10 | 42.10 | 40.60 | 53.90 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:06 PM EST |
| 115.00 | 33.80 | 36.30 | 35.05 | 20.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 4:00:06 PM EST |
| 120.00 | 29.70 | 31.40 | 30.55 | 17.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 4:00:06 PM EST |
| 125.00 | 24.20 | 26.20 | 25.20 | 38.56 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.20 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 4:00:06 PM EST |
| 130.00 | 19.50 | 21.90 | 20.70 | 43.85 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.91 | 0.97 | 0.01 | -0.06 | 9/11/2025 | 10/8/2025 4:00:06 PM EST |
| 135.00 | 15.30 | 16.50 | 15.90 | 21.70 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.67 | 0.93 | 0.01 | -0.11 | 10/2/2025 | 10/8/2025 4:00:06 PM EST |
| 140.00 | 10.60 | 11.20 | 10.90 | 11.55 | -13.25 | -53.43% | 0.08 | 1 | 21 | 0.44 | 0.86 | 0.02 | -0.14 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 145.00 | 6.30 | 6.80 | 6.55 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.38 | 0.73 | 0.04 | -0.18 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 150.00 | 3.00 | 3.40 | 3.20 | 3.99 | -4.14 | -50.93% | 0.02 | 116 | 102 | 0.34 | 0.51 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 155.00 | 1.00 | 1.30 | 1.15 | 1.31 | -1.89 | -59.07% | 0.01 | 21 | 194 | 0.32 | 0.27 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.25 | -1.03 | -80.47% | 0.00 | 46 | 381 | 0.33 | 0.11 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.29 | -65.91% | 0.00 | 5 | 1,155 | 0.40 | 0.04 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 170.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 13 | 2,184 | 0.39 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,210 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 180.00 | 0.05 | 0.50 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 18 | 492 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.54 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.78 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.75 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 0.05 | -0.15 | -75.00% | 0.01 | 3 | 8,006 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.02 | +10.53% | 0.00 | 2 | 128 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.22 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 10/8/2025 4:00:06 PM EST |
| 130.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.58 | -0.03 | 0.01 | -0.06 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 135.00 | 0.20 | 0.55 | 0.38 | 0.38 | +0.05 | +15.16% | 0.00 | 9 | 629 | 0.47 | -0.07 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 140.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.20 | +57.15% | 0.00 | 297 | 779 | 0.39 | -0.14 | 0.02 | -0.14 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 145.00 | 1.05 | 1.40 | 1.23 | 1.45 | +0.76 | +110.15% | 0.01 | 1 | 193 | 0.33 | -0.27 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 150.00 | 2.75 | 3.10 | 2.93 | 2.45 | +1.10 | +81.49% | 0.02 | 89 | 1,276 | 0.31 | -0.49 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 155.00 | 5.70 | 6.10 | 5.90 | 6.40 | +3.30 | +106.46% | 0.04 | 49 | 791 | 0.28 | -0.73 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 160.00 | 9.50 | 10.30 | 9.90 | 10.40 | +3.98 | +62.00% | 0.06 | 2 | 741 | 0.39 | -0.89 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 165.00 | 14.80 | 15.50 | 15.15 | 13.50 | +3.20 | +31.07% | 0.09 | 2 | 812 | 0.70 | -0.96 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 170.00 | 19.50 | 20.10 | 19.80 | 20.30 | +5.40 | +36.25% | 0.12 | 22 | 361 | 0.51 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 175.00 | 23.40 | 26.60 | 25.00 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.94 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:06 PM EST |
| 180.00 | 28.10 | 31.50 | 29.80 | 17.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.73 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 4:00:06 PM EST |
| 185.00 | 33.10 | 35.50 | 34.30 | 30.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:06 PM EST |
| 190.00 | 38.50 | 40.50 | 39.50 | 38.10 | +10.00 | +35.59% | 0.21 | 1 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 195.00 | 43.20 | 46.30 | 44.75 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 200.00 | 48.20 | 51.00 | 49.60 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 210.00 | 58.00 | 61.40 | 59.70 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 220.00 | 68.00 | 71.60 | 69.80 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 230.00 | 78.00 | 81.60 | 79.80 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST |