Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $152.11 as of 3/25/2026 6:33:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 29.30 | 32.20 | 30.75 | % | 0.25 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 130.00 | 24.30 | 27.50 | 25.90 | % | 0.20 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 135.00 | 19.40 | 22.60 | 21.00 | % | 0.16 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.06 | 3/25/2026 4:00:04 PM EST | |||
| 140.00 | 14.90 | 16.50 | 15.70 | % | 0.11 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.10 | 3/25/2026 4:00:04 PM EST | |||
| 142.00 | 13.10 | 15.90 | 14.50 | % | 0.10 | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.11 | 3/25/2026 4:00:04 PM EST | |||
| 143.00 | 12.20 | 15.00 | 13.60 | % | 0.10 | 0 | 0 | 0.58 | 0.84 | 0.02 | -0.12 | 3/25/2026 4:00:04 PM EST | |||
| 144.00 | 11.40 | 14.20 | 12.80 | % | 0.09 | 0 | 1 | 0.41 | 0.82 | 0.02 | -0.12 | 3/25/2026 4:00:04 PM EST | |||
| 145.00 | 10.60 | 13.30 | 11.95 | % | 0.08 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.13 | 3/25/2026 4:00:04 PM EST | |||
| 146.00 | 9.70 | 12.50 | 11.10 | % | 0.08 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.13 | 3/25/2026 4:00:04 PM EST | |||
| 147.00 | 9.00 | 12.20 | 10.60 | % | 0.07 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.14 | 3/25/2026 4:00:04 PM EST | |||
| 148.00 | 8.90 | 9.90 | 9.40 | % | 0.06 | 0 | 0 | 0.40 | 0.74 | 0.03 | -0.14 | 3/25/2026 4:00:04 PM EST | |||
| 149.00 | 8.20 | 9.10 | 8.65 | % | 0.06 | 0 | 0 | 0.39 | 0.71 | 0.03 | -0.15 | 3/25/2026 4:00:04 PM EST | |||
| 150.00 | 7.60 | 8.40 | 8.00 | % | 0.05 | 0 | 0 | 0.39 | 0.68 | 0.03 | -0.15 | 3/25/2026 4:00:04 PM EST | |||
| 152.50 | 6.00 | 6.40 | 6.20 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | 0.60 | 0.03 | -0.16 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 155.00 | 4.50 | 5.20 | 4.85 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | 0.52 | 0.03 | -0.16 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 157.50 | 3.40 | 3.90 | 3.65 | % | 0.02 | 0 | 0 | 0.36 | 0.43 | 0.03 | -0.15 | 3/25/2026 4:00:04 PM EST | |||
| 160.00 | 2.45 | 2.85 | 2.65 | % | 0.02 | 0 | 1 | 0.35 | 0.35 | 0.03 | -0.14 | 3/25/2026 4:00:04 PM EST | |||
| 162.50 | 1.55 | 2.05 | 1.80 | % | 0.01 | 0 | 0 | 0.34 | 0.28 | 0.03 | -0.13 | 3/25/2026 4:00:04 PM EST | |||
| 165.00 | 1.05 | 1.45 | 1.25 | 1.38 | % | 0.01 | 1 | 1 | 0.34 | 0.21 | 0.03 | -0.11 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 167.50 | 0.70 | 1.20 | 0.95 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.02 | -0.09 | 3/25/2026 4:00:04 PM EST | |||
| 170.00 | 0.10 | 1.50 | 0.80 | 1.15 | % | 0.00 | 1 | 1 | 0.35 | 0.11 | 0.02 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 172.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 177.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 2 | 0.69 | 0.02 | 0.00 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 182.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 187.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 205 | 0.69 | -0.05 | 0.01 | -0.06 | 3/25/2026 4:00:04 PM EST | |||
| 140.00 | 0.35 | 1.25 | 0.80 | % | 0.01 | 0 | 2 | 0.41 | -0.11 | 0.01 | -0.10 | 3/25/2026 4:00:04 PM EST | |||
| 142.00 | 0.50 | 1.85 | 1.18 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.14 | 0.02 | -0.11 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 143.00 | 0.45 | 1.95 | 1.20 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.02 | -0.12 | 3/25/2026 4:00:04 PM EST | |||
| 144.00 | 0.60 | 1.75 | 1.18 | % | 0.01 | 0 | 1 | 0.38 | -0.18 | 0.02 | -0.12 | 3/25/2026 4:00:04 PM EST | |||
| 145.00 | 0.80 | 1.75 | 1.28 | % | 0.01 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.13 | 3/25/2026 4:00:04 PM EST | |||
| 146.00 | 0.75 | 2.55 | 1.65 | % | 0.01 | 0 | 0 | 0.38 | -0.22 | 0.02 | -0.13 | 3/25/2026 4:00:04 PM EST | |||
| 147.00 | 1.75 | 2.15 | 1.95 | % | 0.01 | 0 | 0 | 0.40 | -0.24 | 0.02 | -0.14 | 3/25/2026 4:00:04 PM EST | |||
| 148.00 | 2.05 | 2.40 | 2.23 | % | 0.02 | 0 | 0 | 0.40 | -0.26 | 0.03 | -0.14 | 3/25/2026 4:00:04 PM EST | |||
| 149.00 | 2.25 | 2.55 | 2.40 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.38 | -0.29 | 0.03 | -0.15 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 150.00 | 2.60 | 2.95 | 2.78 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | -0.32 | 0.03 | -0.15 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 152.50 | 3.40 | 3.90 | 3.65 | % | 0.02 | 0 | 2 | 0.38 | -0.40 | 0.03 | -0.16 | 3/25/2026 4:00:04 PM EST | |||
| 155.00 | 4.40 | 4.90 | 4.65 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.36 | -0.48 | 0.03 | -0.16 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 157.50 | 5.40 | 6.10 | 5.75 | % | 0.04 | 0 | 1 | 0.30 | -0.56 | 0.03 | -0.15 | 3/25/2026 4:00:04 PM EST | |||
| 160.00 | 6.90 | 7.90 | 7.40 | 7.05 | -2.45 | -25.79% | 0.05 | 2 | 6 | 0.34 | -0.65 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 162.50 | 8.70 | 9.40 | 9.05 | % | 0.06 | 0 | 10 | 0.33 | -0.72 | 0.03 | -0.13 | 3/25/2026 4:00:04 PM EST | |||
| 165.00 | 9.80 | 11.90 | 10.85 | % | 0.07 | 0 | 3 | 0.43 | -0.79 | 0.03 | -0.11 | 3/25/2026 4:00:04 PM EST | |||
| 167.50 | 11.70 | 14.30 | 13.00 | % | 0.08 | 0 | 3 | 0.48 | -0.85 | 0.02 | -0.09 | 3/25/2026 4:00:04 PM EST | |||
| 170.00 | 13.60 | 16.60 | 15.10 | % | 0.09 | 0 | 2 | 0.51 | -0.89 | 0.02 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 172.50 | 15.90 | 18.90 | 17.40 | % | 0.10 | 0 | 1 | 0.53 | -0.92 | 0.01 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 175.00 | 18.20 | 21.30 | 19.75 | % | 0.11 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 177.50 | 20.70 | 23.80 | 22.25 | % | 0.13 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 180.00 | 23.10 | 26.20 | 24.65 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 182.50 | 25.60 | 28.80 | 27.20 | % | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 185.00 | 28.10 | 31.20 | 29.65 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 187.50 | 30.50 | 34.50 | 32.50 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 190.00 | 33.10 | 36.60 | 34.85 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 195.00 | 38.10 | 41.40 | 39.75 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 200.00 | 43.10 | 46.40 | 44.75 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |