Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $130.00 as of 11/19/2025 9:07:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 43.50 | 46.20 | 44.85 | 70.35 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:59 PM EST |
| 90.00 | 38.50 | 41.20 | 39.85 | % | 0.44 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 95.00 | 33.50 | 36.20 | 34.85 | % | 0.37 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 100.00 | 28.60 | 31.20 | 29.90 | 53.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:59 PM EST |
| 105.00 | 23.90 | 26.20 | 25.05 | 30.70 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.11 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:59 PM EST |
| 110.00 | 18.50 | 21.20 | 19.85 | 47.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:59 PM EST |
| 115.00 | 13.50 | 16.20 | 14.85 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.39 | 0.99 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:59 PM EST |
| 120.00 | 8.50 | 11.40 | 9.95 | 35.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.12 | 0.98 | 0.01 | -0.04 | 10/3/2025 | 11/19/2025 3:59:59 PM EST |
| 125.00 | 3.90 | 6.90 | 5.40 | 11.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.91 | 0.85 | 0.04 | -0.37 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 130.00 | 0.60 | 3.80 | 2.20 | 1.85 | -0.95 | -33.93% | 0.02 | 10 | 5 | 0.53 | 0.53 | 0.08 | -0.57 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 135.00 | 0.05 | 0.85 | 0.45 | 0.25 | -0.65 | -72.23% | 0.00 | 7 | 175 | 0.50 | 0.16 | 0.06 | -0.35 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 601 | 1.04 | 0.02 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.03 | -0.17 | -85.00% | 0.00 | 7 | 147 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 8 | 585 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.33 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 1,089 | 2.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 2,209 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 1.81 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.41 | -89.13% | 0.00 | 7 | 137 | 3.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.81 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.99 | -0.01 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.64 | -0.02 | 0.01 | -0.04 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.45 | +0.18 | +66.67% | 0.00 | 61 | 367 | 0.86 | -0.15 | 0.04 | -0.37 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 130.00 | 0.60 | 3.10 | 1.85 | 1.35 | +0.35 | +35.00% | 0.01 | 59 | 404 | 0.50 | -0.47 | 0.08 | -0.57 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 135.00 | 4.20 | 6.10 | 5.15 | 4.90 | +1.20 | +32.44% | 0.04 | 237 | 464 | 0.75 | -0.84 | 0.06 | -0.35 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 140.00 | 9.10 | 11.70 | 10.40 | 10.35 | +2.92 | +39.30% | 0.07 | 17 | 515 | 1.45 | -0.98 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 145.00 | 14.10 | 16.30 | 15.20 | 15.36 | +1.44 | +10.35% | 0.10 | 3 | 282 | 1.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 150.00 | 19.10 | 21.50 | 20.30 | 17.88 | 0.00 | 0.00% | 0.14 | 0 | 613 | 2.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 155.00 | 23.50 | 26.40 | 24.95 | 12.35 | 0.00 | 0.00% | 0.16 | 0 | 7 | 2.29 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 160.00 | 28.70 | 31.40 | 30.05 | 21.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.55 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 165.00 | 33.40 | 36.70 | 35.05 | 23.68 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:59 PM EST |
| 170.00 | 39.00 | 41.70 | 40.35 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 354 | 3.17 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 175.00 | 43.90 | 46.70 | 45.30 | 39.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 180.00 | 48.80 | 51.70 | 50.25 | 28.64 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:59 PM EST |
| 185.00 | 53.80 | 56.60 | 55.20 | 34.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 190.00 | 58.70 | 61.60 | 60.15 | 22.48 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/19/2025 3:59:59 PM EST |
| 195.00 | 63.70 | 66.10 | 64.90 | % | 0.33 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 200.00 | 68.70 | 70.90 | 69.80 | % | 0.35 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 210.00 | 78.70 | 81.20 | 79.95 | % | 0.38 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 220.00 | 88.70 | 91.10 | 89.90 | 57.31 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 3:59:59 PM EST |
| 230.00 | 98.20 | 101.70 | 99.95 | 65.24 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 3:59:59 PM EST |
| 240.00 | 108.70 | 111.10 | 109.90 | % | 0.46 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 250.00 | 118.70 | 121.70 | 120.20 | % | 0.48 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST |