Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $145.31 as of 12/26/2025 1:25:48 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 | 59.80 | 63.30 | 61.55 | % | 0.72 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 54.90 | 58.40 | 56.65 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 50.00 | 53.40 | 51.70 | % | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 100.00 | 45.20 | 48.60 | 46.90 | % | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 105.00 | 40.30 | 43.70 | 42.00 | % | 0.40 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 35.60 | 38.90 | 37.25 | % | 0.34 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 30.60 | 34.10 | 32.35 | % | 0.28 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 26.40 | 29.10 | 27.75 | 24.70 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.52 | 0.90 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 21.90 | 24.50 | 23.20 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.34 | 0.86 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 17.30 | 20.20 | 18.75 | 15.27 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.34 | 0.81 | 0.01 | -0.07 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 13.40 | 16.00 | 14.70 | 13.66 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.34 | 0.74 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 9.90 | 13.00 | 11.45 | 11.00 | -0.19 | -1.70% | 0.08 | 2 | 3,503 | 0.34 | 0.66 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 6.80 | 9.00 | 7.90 | 7.87 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.31 | 0.56 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 4.10 | 6.60 | 5.35 | 6.20 | +0.89 | +16.77% | 0.04 | 6 | 427 | 0.30 | 0.44 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 2.20 | 4.70 | 3.45 | 4.00 | +0.20 | +5.27% | 0.02 | 3 | 6 | 0.29 | 0.33 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 1.10 | 3.20 | 2.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.29 | 0.24 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 0.20 | 2.15 | 1.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.18 | 0.01 | -0.04 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 0.70 | 2.05 | 1.38 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 175.00 | 0.30 | 1.40 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.09 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 0.15 | 2.80 | 1.48 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 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 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 105.00 | 0.25 | 2.85 | 1.55 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 0.05 | 3.00 | 1.53 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.05 | 0.00 | -0.03 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 0.35 | 1.90 | 1.13 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.47 | -0.07 | 0.01 | -0.04 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 0.95 | 1.80 | 1.38 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.44 | -0.10 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 1.15 | 2.15 | 1.65 | 2.18 | +0.47 | +27.49% | 0.01 | 1 | 26 | 0.40 | -0.14 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 1.85 | 2.75 | 2.30 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 405 | 0.37 | -0.19 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 1.40 | 3.80 | 2.60 | 3.39 | -0.38 | -10.08% | 0.02 | 1 | 243 | 0.31 | -0.26 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 4.00 | 5.20 | 4.60 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.33 | -0.34 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 5.80 | 7.20 | 6.50 | 6.90 | -0.40 | -5.48% | 0.04 | 22 | 23 | 0.32 | -0.44 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 7.10 | 9.70 | 8.40 | % | 0.06 | 0 | 0 | 0.28 | -0.56 | 0.02 | -0.06 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 10.90 | 13.50 | 12.20 | % | 0.08 | 0 | 0 | 0.30 | -0.67 | 0.02 | -0.06 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 14.80 | 16.90 | 15.85 | % | 0.10 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 18.50 | 21.00 | 19.75 | % | 0.12 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 22.40 | 26.10 | 24.25 | % | 0.14 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 175.00 | 27.10 | 30.80 | 28.95 | % | 0.17 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 180.00 | 31.90 | 35.70 | 33.80 | % | 0.19 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 185.00 | 36.90 | 41.10 | 39.00 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 190.00 | 41.90 | 46.10 | 44.00 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 195.00 | 46.90 | 51.10 | 49.00 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST |