Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $186.06 as of 8/14/2026 7:57:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 91.60 | 95.70 | 93.65 | % | 0.99 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 100.00 | 86.70 | 90.70 | 88.70 | % | 0.89 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 105.00 | 81.60 | 85.70 | 83.65 | % | 0.80 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 110.00 | 76.80 | 80.80 | 78.80 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 115.00 | 71.70 | 75.80 | 73.75 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 120.00 | 66.90 | 70.80 | 68.85 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 125.00 | 61.80 | 66.00 | 63.90 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 130.00 | 56.80 | 61.00 | 58.90 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 135.00 | 51.90 | 55.90 | 53.90 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 140.00 | 47.00 | 51.00 | 49.00 | % | 0.35 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 145.00 | 42.00 | 46.00 | 44.00 | % | 0.30 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 150.00 | 37.50 | 41.10 | 39.30 | % | 0.26 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 155.00 | 32.40 | 36.40 | 34.40 | % | 0.22 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 160.00 | 27.80 | 31.70 | 29.75 | % | 0.19 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 165.00 | 23.20 | 27.20 | 25.20 | % | 0.15 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 170.00 | 19.00 | 22.90 | 20.95 | % | 0.12 | 0 | 0 | 0.25 | 0.85 | 0.01 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 175.00 | 14.90 | 18.80 | 16.85 | % | 0.10 | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 180.00 | 11.00 | 15.00 | 13.00 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 185.00 | 7.80 | 11.60 | 9.70 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 190.00 | 6.40 | 7.80 | 7.10 | % | 0.04 | 0 | 0 | 0.27 | 0.51 | 0.02 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 195.00 | 3.20 | 6.90 | 5.05 | % | 0.03 | 0 | 0 | 0.27 | 0.40 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 200.00 | 1.75 | 4.90 | 3.33 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.02 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 205.00 | 1.50 | 4.30 | 2.90 | % | 0.01 | 0 | 0 | 0.29 | 0.23 | 0.02 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 210.00 | 0.55 | 2.40 | 1.48 | % | 0.01 | 0 | 0 | 0.26 | 0.16 | 0.01 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 215.00 | 0.25 | 2.50 | 1.38 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 220.00 | 0.20 | 2.00 | 1.10 | % | 0.01 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 165.00 | 0.25 | 3.40 | 1.83 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 170.00 | 0.55 | 2.65 | 1.60 | % | 0.01 | 0 | 0 | 0.28 | -0.15 | 0.01 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 175.00 | 1.00 | 4.50 | 2.75 | % | 0.02 | 0 | 0 | 0.29 | -0.21 | 0.01 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 180.00 | 2.05 | 5.00 | 3.53 | % | 0.02 | 0 | 0 | 0.27 | -0.29 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 185.00 | 3.90 | 7.40 | 5.65 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 190.00 | 6.20 | 9.90 | 8.05 | 9.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.49 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 195.00 | 9.00 | 12.80 | 10.90 | % | 0.06 | 0 | 0 | 0.27 | -0.60 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 200.00 | 12.50 | 16.30 | 14.40 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.02 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 205.00 | 16.40 | 20.10 | 18.25 | % | 0.09 | 0 | 0 | 0.36 | -0.77 | 0.02 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 210.00 | 20.60 | 24.70 | 22.65 | % | 0.11 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 215.00 | 25.10 | 29.10 | 27.10 | % | 0.13 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 220.00 | 29.90 | 33.90 | 31.90 | % | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 225.00 | 34.80 | 38.80 | 36.80 | % | 0.16 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 39.70 | 43.70 | 41.70 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 235.00 | 44.70 | 48.70 | 46.70 | % | 0.20 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 49.70 | 53.70 | 51.70 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 245.00 | 54.70 | 58.70 | 56.70 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 59.70 | 63.70 | 61.70 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 255.00 | 64.70 | 68.70 | 66.70 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |