Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $162.00 as of 8/22/2025 4:06:06 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 | 99.80 | 102.90 | 101.35 | % | 1.56 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 94.10 | 98.00 | 96.05 | % | 1.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 89.10 | 92.90 | 91.00 | % | 1.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 84.10 | 88.10 | 86.10 | % | 1.08 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 79.40 | 83.10 | 81.25 | 73.63 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 74.90 | 78.20 | 76.55 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 95.00 | 70.10 | 72.60 | 71.35 | 32.98 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 65.00 | 68.30 | 66.65 | 62.10 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 60.10 | 63.30 | 61.70 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 110.00 | 54.40 | 58.40 | 56.40 | 30.52 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 50.20 | 53.30 | 51.75 | 20.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 45.30 | 48.50 | 46.90 | 17.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.02 | 4/21/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 39.70 | 43.70 | 41.70 | 14.80 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.64 | 0.99 | 0.00 | -0.02 | 4/21/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 35.20 | 38.60 | 36.90 | 23.10 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.57 | 0.98 | 0.00 | -0.02 | 7/22/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 30.50 | 34.00 | 32.25 | 23.05 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.53 | 0.95 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 25.40 | 29.20 | 27.30 | 25.13 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.48 | 0.92 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 22.20 | 23.80 | 23.00 | 22.40 | +1.63 | +7.85% | 0.16 | 4 | 80 | 0.31 | 0.88 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 17.80 | 20.00 | 18.90 | 12.78 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.31 | 0.82 | 0.01 | -0.06 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 13.60 | 15.40 | 14.50 | 14.82 | +2.32 | +18.56% | 0.09 | 10 | 202 | 0.28 | 0.75 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 9.70 | 11.90 | 10.80 | 10.66 | +1.96 | +22.53% | 0.07 | 4 | 357 | 0.27 | 0.67 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 6.70 | 8.70 | 7.70 | 7.30 | +1.40 | +23.73% | 0.05 | 3 | 191 | 0.26 | 0.56 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 4.60 | 5.40 | 5.00 | 4.78 | +0.78 | +19.50% | 0.03 | 17 | 4,252 | 0.25 | 0.45 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 2.50 | 4.50 | 3.50 | 3.03 | +0.59 | +24.18% | 0.02 | 16 | 236 | 0.25 | 0.33 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 1.15 | 2.45 | 1.80 | 1.73 | +0.58 | +50.44% | 0.01 | 2 | 107 | 0.23 | 0.22 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 1.01 | +0.16 | +18.83% | 0.01 | 12 | 1,297 | 0.33 | 0.15 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.09 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | 0.03 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.55 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 999 | 0.64 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.49 | 0.00 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.69 | 0.00 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.65 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.60 | -0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 0.30 | 0.90 | 0.60 | 1.25 | +0.38 | +43.68% | 0.00 | 1 | 717 | 0.35 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 0.50 | 1.75 | 1.13 | 1.00 | -0.25 | -20.00% | 0.01 | 2 | 799 | 0.33 | -0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 0.65 | 2.05 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.32 | -0.12 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 1.10 | 2.45 | 1.78 | 2.10 | -0.11 | -4.98% | 0.01 | 1 | 28 | 0.29 | -0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 2.05 | 3.60 | 2.83 | 2.60 | -1.35 | -34.18% | 0.02 | 1 | 51 | 0.29 | -0.25 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 3.30 | 4.50 | 3.90 | 4.00 | -1.49 | -27.14% | 0.02 | 3 | 97 | 0.27 | -0.33 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 5.00 | 8.00 | 6.50 | 5.80 | -1.90 | -24.68% | 0.04 | 1 | 2 | 0.28 | -0.44 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 7.60 | 10.40 | 9.00 | 8.22 | -1.98 | -19.42% | 0.05 | 5 | 2 | 0.28 | -0.55 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 9.60 | 12.40 | 11.00 | % | 0.06 | 0 | 0 | 0.21 | -0.67 | 0.02 | -0.06 | 8/22/2025 4:00:03 PM EST | |||
| 180.00 | 14.30 | 16.40 | 15.35 | % | 0.09 | 0 | 0 | 0.29 | -0.78 | 0.02 | -0.05 | 8/22/2025 4:00:03 PM EST | |||
| 185.00 | 17.90 | 21.60 | 19.75 | % | 0.11 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 190.00 | 22.60 | 26.40 | 24.50 | % | 0.13 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 195.00 | 27.50 | 31.40 | 29.45 | % | 0.15 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 200.00 | 33.10 | 35.70 | 34.40 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 210.00 | 42.50 | 46.40 | 44.45 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 220.00 | 52.50 | 55.80 | 54.15 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 230.00 | 62.50 | 65.70 | 64.10 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |