Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $149.40 as of 2/21/2025 8:49:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.70 | 76.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 80.00 | 67.70 | 72.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 85.00 | 62.80 | 67.00 | 69.60 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:42 PM EST |
| 90.00 | 57.90 | 62.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 95.00 | 52.80 | 57.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 100.00 | 47.80 | 52.40 | 55.22 | +1.97 | +3.70% | 2 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 105.00 | 43.60 | 46.20 | 35.60 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 3:59:42 PM EST |
| 110.00 | 38.60 | 41.50 | 42.57 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 115.00 | 33.00 | 37.60 | 30.40 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.98 | 0.00 | -0.04 | 1/31/2025 | 2/21/2025 3:59:42 PM EST |
| 120.00 | 28.20 | 31.50 | 35.19 | +2.82 | +8.72% | 12 | 13 | 0.73 | 0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 125.00 | 23.80 | 27.30 | 29.77 | +2.07 | +7.48% | 6 | 9 | 0.62 | 0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 130.00 | 20.10 | 22.60 | 25.20 | 0.00 | 0.00% | 0 | 46 | 0.49 | 0.90 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 3:59:42 PM EST |
| 135.00 | 14.00 | 18.50 | 16.50 | -1.80 | -9.84% | 2 | 127 | 0.36 | 0.86 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 140.00 | 10.20 | 14.00 | 15.90 | +0.60 | +3.93% | 10 | 1,140 | 0.32 | 0.79 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 145.00 | 7.70 | 8.60 | 8.60 | -2.80 | -24.57% | 25 | 2,191 | 0.32 | 0.67 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 150.00 | 4.70 | 5.20 | 5.05 | -3.00 | -37.27% | 113 | 266 | 0.31 | 0.51 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 155.00 | 2.35 | 5.00 | 3.00 | -2.50 | -45.46% | 80 | 842 | 0.30 | 0.35 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 160.00 | 0.30 | 1.60 | 1.60 | -2.10 | -56.76% | 24 | 181 | 0.29 | 0.21 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 165.00 | 0.60 | 0.80 | 0.75 | -1.70 | -69.39% | 432 | 1,459 | 0.29 | 0.12 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 170.00 | 0.00 | 0.40 | 0.40 | -1.20 | -75.00% | 22 | 245 | 0.30 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 175.00 | 0.05 | 0.25 | 0.24 | -0.63 | -72.42% | 8 | 38 | 0.29 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 180.00 | 0.00 | 0.30 | 0.20 | -0.47 | -70.15% | 13 | 8 | 0.38 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 185.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 190.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 195.00 | 0.00 | 0.90 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.05 | -0.18 | -78.27% | 3 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:42 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 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:42 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 107 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 105.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 3:59:42 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | -0.05 | -21.74% | 3 | 7 | 0.63 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 115.00 | 0.15 | 0.65 | 0.17 | -0.18 | -51.43% | 2 | 37 | 0.56 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 120.00 | 0.20 | 1.15 | 0.30 | -0.10 | -25.00% | 53 | 20 | 0.53 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 125.00 | 0.35 | 0.55 | 0.42 | -0.13 | -23.64% | 64 | 65 | 0.42 | -0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 130.00 | 0.40 | 0.95 | 0.65 | -0.22 | -25.29% | 174 | 365 | 0.39 | -0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 135.00 | 0.75 | 1.20 | 1.05 | -0.35 | -25.00% | 611 | 119 | 0.35 | -0.14 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 140.00 | 0.40 | 2.00 | 1.70 | -0.60 | -26.09% | 1,923 | 283 | 0.32 | -0.21 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 145.00 | 2.20 | 3.40 | 2.80 | -0.90 | -24.33% | 45 | 149 | 0.31 | -0.33 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 150.00 | 3.80 | 5.50 | 4.70 | -0.80 | -14.55% | 198 | 252 | 0.31 | -0.49 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 155.00 | 5.90 | 8.20 | 7.60 | -0.40 | -5.00% | 25 | 79 | 0.29 | -0.65 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 160.00 | 11.40 | 13.90 | 8.08 | -2.52 | -23.78% | 10 | 30 | 0.40 | -0.79 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 165.00 | 15.20 | 16.40 | 11.76 | -4.64 | -28.30% | 8 | 14 | 0.34 | -0.88 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 170.00 | 19.00 | 22.60 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 2/7/2025 | 2/21/2025 3:59:42 PM EST |
| 175.00 | 23.60 | 27.60 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:42 PM EST | |||
| 180.00 | 28.60 | 32.60 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 185.00 | 33.30 | 37.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 190.00 | 38.30 | 42.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 195.00 | 43.60 | 47.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 200.00 | 48.30 | 52.60 | 46.60 | % | 1 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |