Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $140.06 as of 1/22/2025 9:00:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 71.80 | 76.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 70.00 | 67.00 | 71.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 75.00 | 62.00 | 66.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 57.00 | 61.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 52.40 | 57.00 | 49.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 90.00 | 47.20 | 52.00 | 45.55 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:06 PM EST |
| 95.00 | 42.00 | 46.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 38.30 | 40.70 | 39.70 | 0.00 | 0.00% | 0 | 7 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 105.00 | 32.50 | 35.70 | 32.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.01 | 12/11/2024 | 1/21/2025 4:00:06 PM EST |
| 110.00 | 27.60 | 31.50 | 23.83 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 115.00 | 22.70 | 26.60 | 21.83 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.97 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 17.90 | 21.80 | 17.00 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.94 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 12.90 | 16.10 | 12.66 | 0.00 | 0.00% | 0 | 34 | 0.22 | 0.89 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 130.00 | 9.80 | 11.00 | 11.05 | 0.00 | 0.00% | 0 | 187 | 0.26 | 0.80 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 135.00 | 6.80 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 326 | 0.28 | 0.67 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 140.00 | 4.00 | 5.70 | 4.03 | 0.00 | 0.00% | 0 | 387 | 0.27 | 0.50 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 145.00 | 1.90 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 267 | 0.26 | 0.32 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 150.00 | 0.90 | 1.15 | 0.94 | 0.00 | 0.00% | 0 | 1,590 | 0.26 | 0.18 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 155.00 | 0.35 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 160.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.04 | 0.01 | -0.02 | 12/20/2024 | 1/21/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.01 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 2.20 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.01 | 11/26/2024 | 1/21/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 115.00 | 0.05 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 92 | 0.41 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 230 | 0.34 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 0.60 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 167 | 0.31 | -0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 130.00 | 1.25 | 1.40 | 1.32 | 0.00 | 0.00% | 0 | 1,593 | 0.29 | -0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 135.00 | 0.65 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 149 | 0.27 | -0.33 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 140.00 | 4.50 | 4.80 | 4.56 | 0.00 | 0.00% | 0 | 192 | 0.27 | -0.50 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 145.00 | 7.30 | 9.20 | 10.10 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.68 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 150.00 | 9.40 | 13.20 | 11.40 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.82 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 155.00 | 15.00 | 18.00 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 160.00 | 19.00 | 22.50 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 165.00 | 23.80 | 28.40 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 170.00 | 28.70 | 33.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 175.00 | 33.60 | 38.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 180.00 | 38.50 | 43.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 185.00 | 43.60 | 48.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 190.00 | 48.70 | 53.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 195.00 | 53.50 | 58.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |