Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $145.84 as of 2/4/2025 2:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.10 | 76.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 66.10 | 70.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 85.00 | 61.10 | 66.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 90.00 | 56.50 | 61.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 95.00 | 51.50 | 56.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 100.00 | 46.50 | 51.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 105.00 | 41.70 | 46.50 | 35.60 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.98 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 37.00 | 41.50 | 31.07 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.03 | 12/18/2024 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 32.30 | 34.60 | 30.40 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.95 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 27.10 | 31.90 | 24.84 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.92 | 0.01 | -0.05 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 22.50 | 27.30 | 20.15 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.89 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 20.50 | 21.00 | 17.60 | 0.00 | 0.00% | 0 | 46 | 0.41 | 0.84 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 16.60 | 16.90 | 12.47 | 0.00 | 0.00% | 0 | 152 | 0.41 | 0.78 | 0.01 | -0.08 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 13.00 | 13.30 | 10.10 | 0.00 | 0.00% | 0 | 2,814 | 0.39 | 0.70 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 145.00 | 9.80 | 10.60 | 9.60 | +1.50 | +18.52% | 1 | 2,182 | 0.40 | 0.61 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 150.00 | 7.10 | 7.50 | 6.90 | +1.10 | +18.97% | 48 | 65 | 0.38 | 0.50 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 155.00 | 5.00 | 5.80 | 4.70 | +0.40 | +9.31% | 6 | 101 | 0.37 | 0.40 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 3.40 | 3.80 | 3.65 | +0.80 | +28.07% | 23 | 95 | 0.37 | 0.31 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 2.30 | 2.65 | 2.20 | % | 2 | 0 | 0.37 | 0.24 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 170.00 | 1.55 | 1.95 | 1.39 | +0.34 | +32.39% | 2 | 6 | 0.38 | 0.17 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 1.00 | 1.20 | 1.05 | +0.50 | +90.91% | 8 | 8 | 0.37 | 0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 0.60 | 0.85 | % | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 185.00 | 0.40 | 1.25 | % | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 190.00 | 0.10 | 0.80 | % | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.65 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 0.05 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 0.10 | 0.85 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 0.40 | 1.70 | 1.03 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.05 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 0.70 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.08 | 0.01 | -0.05 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 0.65 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 40 | 0.41 | -0.11 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 1.75 | 2.05 | 2.31 | 0.00 | 0.00% | 0 | 122 | 0.41 | -0.16 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 2.70 | 3.00 | 2.86 | -0.88 | -23.53% | 1 | 60 | 0.40 | -0.22 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 4.10 | 5.50 | 4.24 | -0.66 | -13.47% | 3 | 36 | 0.39 | -0.30 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 145.00 | 5.90 | 6.50 | 6.11 | -0.85 | -12.22% | 1 | 35 | 0.39 | -0.39 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 150.00 | 8.20 | 8.60 | 8.54 | -1.24 | -12.68% | 2 | 29 | 0.37 | -0.50 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 155.00 | 11.10 | 13.20 | 12.90 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.60 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 14.60 | 15.00 | 14.90 | % | 5 | 0 | 0.37 | -0.69 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 165.00 | 18.50 | 20.80 | % | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.07 | 2/4/2025 4:00:02 PM EST | |||
| 170.00 | 21.50 | 23.10 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.06 | 2/4/2025 4:00:02 PM EST | |||
| 175.00 | 25.80 | 29.40 | % | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 180.00 | 31.80 | 34.10 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 185.00 | 34.70 | 39.50 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 190.00 | 39.60 | 44.50 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 195.00 | 44.70 | 49.50 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 200.00 | 49.60 | 54.50 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST |