Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $141.87 as of 12/12/2025 9:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 57.30 | 59.50 | 58.40 | 51.86 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:00 AM EST |
| 90.00 | 52.20 | 54.50 | 53.35 | % | 0.59 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 95.00 | 47.20 | 49.50 | 48.35 | 60.39 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 10:59:00 AM EST |
| 100.00 | 41.60 | 44.50 | 43.05 | 26.92 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:59:00 AM EST |
| 105.00 | 37.40 | 39.80 | 38.60 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 110.00 | 32.40 | 34.40 | 33.40 | 20.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:59:00 AM EST |
| 115.00 | 27.30 | 29.50 | 28.40 | 24.65 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:00 AM EST |
| 120.00 | 22.30 | 24.70 | 23.50 | 22.50 | +13.00 | +136.85% | 0.20 | 2 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:00 AM EST |
| 125.00 | 17.10 | 19.80 | 18.45 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.89 | 0.99 | 0.00 | -0.02 | 12/8/2025 | 12/12/2025 10:59:00 AM EST |
| 130.00 | 12.60 | 14.40 | 13.50 | 9.15 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.75 | 0.97 | 0.01 | -0.07 | 12/8/2025 | 12/12/2025 10:59:00 AM EST |
| 135.00 | 7.80 | 9.90 | 8.85 | 8.97 | +2.17 | +31.92% | 0.07 | 6 | 214 | 0.56 | 0.88 | 0.02 | -0.14 | 12/12/2025 | 12/12/2025 10:59:00 AM EST |
| 140.00 | 4.00 | 5.00 | 4.50 | 5.46 | +1.93 | +54.68% | 0.03 | 6 | 624 | 0.36 | 0.72 | 0.05 | -0.19 | 12/12/2025 | 12/12/2025 10:59:00 AM EST |
| 145.00 | 1.35 | 1.90 | 1.63 | 2.68 | +1.03 | +62.43% | 0.01 | 6 | 624 | 0.33 | 0.44 | 0.06 | -0.19 | 12/12/2025 | 12/12/2025 10:59:00 AM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.41 | -50.62% | 0.00 | 1 | 1,842 | 0.38 | 0.18 | 0.04 | -0.13 | 12/12/2025 | 12/12/2025 10:59:00 AM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 240 | 0.39 | 0.05 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 10:59:00 AM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.48 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/12/2025 10:59:00 AM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:00 AM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 0.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:00 AM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:00 AM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:59:00 AM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 10:59:00 AM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 10:59:00 AM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 10:59:00 AM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 10:59:00 AM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM 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 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:00 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 10:59:00 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:59:00 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:59:00 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:59:00 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 187 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:00 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:00 AM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:00 AM EST |
| 125.00 | 0.05 | 0.85 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.65 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/12/2025 10:59:00 AM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.61 | -0.03 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 10:59:00 AM EST |
| 135.00 | 0.20 | 1.10 | 0.65 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.38 | -0.12 | 0.02 | -0.14 | 12/11/2025 | 12/12/2025 10:59:00 AM EST |
| 140.00 | 1.15 | 1.75 | 1.45 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 670 | 0.34 | -0.28 | 0.05 | -0.19 | 12/11/2025 | 12/12/2025 10:59:00 AM EST |
| 145.00 | 2.60 | 3.90 | 3.25 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.31 | -0.56 | 0.06 | -0.19 | 12/10/2025 | 12/12/2025 10:59:00 AM EST |
| 150.00 | 5.50 | 8.20 | 6.85 | 10.85 | 0.00 | 0.00% | 0.05 | 0 | 912 | 0.49 | -0.82 | 0.04 | -0.13 | 12/11/2025 | 12/12/2025 10:59:00 AM EST |
| 155.00 | 10.90 | 13.10 | 12.00 | 18.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.58 | -0.95 | 0.02 | -0.05 | 12/8/2025 | 12/12/2025 10:59:00 AM EST |
| 160.00 | 15.80 | 18.10 | 16.95 | 28.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 12/12/2025 10:59:00 AM EST |
| 165.00 | 20.30 | 23.10 | 21.70 | 33.79 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 10:59:00 AM EST |
| 170.00 | 25.30 | 28.20 | 26.75 | 29.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 10:59:00 AM EST |
| 175.00 | 30.30 | 33.10 | 31.70 | 16.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 10:59:00 AM EST |
| 180.00 | 35.30 | 37.80 | 36.55 | 18.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 10:59:00 AM EST |
| 185.00 | 40.90 | 43.30 | 42.10 | 21.86 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 10:59:00 AM EST |
| 190.00 | 45.30 | 48.20 | 46.75 | 27.98 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 10:59:00 AM EST |
| 195.00 | 50.30 | 53.20 | 51.75 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 200.00 | 55.30 | 58.20 | 56.75 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 210.00 | 65.90 | 68.30 | 67.10 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 220.00 | 75.30 | 78.60 | 76.95 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 230.00 | 85.30 | 88.10 | 86.70 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST | |||
| 240.00 | 95.30 | 98.00 | 96.65 | % | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:00 AM EST |