Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $155.50 as of 2/13/2026 6:36:36 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 | 71.60 | 74.80 | 73.20 | 61.32 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 66.80 | 69.30 | 68.05 | % | 0.76 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 61.70 | 64.30 | 63.00 | % | 0.66 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 56.60 | 59.30 | 57.95 | 46.22 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 51.80 | 54.50 | 53.15 | % | 0.51 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 46.80 | 49.40 | 48.10 | 36.49 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 42.10 | 44.50 | 43.30 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 37.20 | 39.70 | 38.45 | 39.00 | +5.26 | +15.59% | 0.32 | 1 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 32.20 | 35.00 | 33.60 | 35.00 | +4.20 | +13.64% | 0.27 | 1 | 11 | 1.50 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 27.10 | 29.80 | 28.45 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.26 | 0.96 | 0.01 | -0.09 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 22.40 | 25.00 | 23.70 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 67 | 1.13 | 0.94 | 0.01 | -0.12 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 17.80 | 20.30 | 19.05 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 1,049 | 1.00 | 0.89 | 0.01 | -0.21 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 14.30 | 16.00 | 15.15 | 14.90 | +3.00 | +25.21% | 0.10 | 1,503 | 1,904 | 0.80 | 0.82 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 10.00 | 11.50 | 10.75 | 11.39 | +4.16 | +57.54% | 0.07 | 6 | 1,080 | 0.71 | 0.73 | 0.02 | -0.34 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 6.30 | 7.60 | 6.95 | 7.79 | +1.13 | +16.97% | 0.04 | 4 | 2,047 | 0.70 | 0.60 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 2.75 | 6.30 | 4.53 | 4.90 | +1.70 | +53.13% | 0.03 | 8 | 1,032 | 0.62 | 0.46 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 1.50 | 3.20 | 2.35 | 2.93 | +0.93 | +46.50% | 0.01 | 11 | 37 | 0.58 | 0.30 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.20 | 1.90 | 1.05 | 1.40 | +0.40 | +40.00% | 0.01 | 9 | 160 | 0.52 | 0.17 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.05 | 1.03 | 0.80 | +0.20 | +33.34% | 0.01 | 1 | 5 | 0.67 | 0.09 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.04 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 2/13/2026 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 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.65 | 0.83 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 1.10 | 0.58 | 0.30 | -0.32 | -51.62% | 0.00 | 10 | 297 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.36 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 0.05 | 0.65 | 0.35 | 0.40 | -0.20 | -33.34% | 0.00 | 6 | 422 | 0.80 | -0.04 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 0.30 | 2.85 | 1.58 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.01 | -0.06 | 0.01 | -0.12 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.50 | 1.50 | 1.00 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1,682 | 0.75 | -0.11 | 0.01 | -0.21 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 1.05 | 2.00 | 1.53 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.70 | -0.18 | 0.02 | -0.27 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 1.85 | 2.85 | 2.35 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.65 | -0.27 | 0.02 | -0.34 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 3.60 | 4.30 | 3.95 | 4.48 | -1.22 | -21.41% | 0.03 | 45 | 106 | 0.61 | -0.40 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 5.10 | 8.10 | 6.60 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.56 | -0.54 | 0.03 | -0.36 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 8.10 | 11.40 | 9.75 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.62 | -0.70 | 0.03 | -0.30 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 11.50 | 14.60 | 13.05 | 22.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.79 | -0.83 | 0.02 | -0.21 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 16.30 | 19.30 | 17.80 | % | 0.10 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.13 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 20.90 | 24.10 | 22.50 | % | 0.12 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.08 | 2/13/2026 3:59:59 PM EST | |||
| 185.00 | 25.70 | 28.80 | 27.25 | % | 0.15 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 30.80 | 33.60 | 32.20 | % | 0.17 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 195.00 | 35.50 | 38.40 | 36.95 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST |