Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $150.03 as of 3/27/2026 6:38:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.80 | 72.90 | 70.85 | % | 0.94 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 80.00 | 63.80 | 68.00 | 65.90 | % | 0.82 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 85.00 | 58.90 | 63.00 | 60.95 | 70.03 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 90.00 | 53.90 | 58.00 | 55.95 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 95.00 | 48.80 | 53.10 | 50.95 | 46.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/27/2026 4:00:04 PM EST |
| 100.00 | 43.90 | 48.00 | 45.95 | 55.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 105.00 | 39.00 | 43.10 | 41.05 | 53.08 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/27/2026 4:00:04 PM EST |
| 110.00 | 34.20 | 37.40 | 35.80 | 45.26 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 115.00 | 29.30 | 32.50 | 30.90 | % | 0.27 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 120.00 | 24.50 | 27.90 | 26.20 | 23.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.80 | 0.97 | 0.00 | -0.04 | 1/21/2026 | 3/27/2026 4:00:04 PM EST |
| 125.00 | 19.80 | 22.90 | 21.35 | 34.95 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.68 | 0.93 | 0.01 | -0.06 | 2/13/2026 | 3/27/2026 4:00:04 PM EST |
| 130.00 | 15.30 | 18.30 | 16.80 | 30.85 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.61 | 0.86 | 0.01 | -0.09 | 2/13/2026 | 3/27/2026 4:00:04 PM EST |
| 135.00 | 11.10 | 14.20 | 12.65 | 31.10 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.39 | 0.78 | 0.02 | -0.12 | 2/20/2026 | 3/27/2026 4:00:04 PM EST |
| 140.00 | 8.30 | 9.70 | 9.00 | 9.73 | -10.77 | -52.54% | 0.06 | 1 | 4 | 0.41 | 0.67 | 0.02 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 141.00 | 6.70 | 9.40 | 8.05 | % | 0.06 | 0 | 0 | 0.38 | 0.65 | 0.02 | -0.14 | 3/27/2026 4:00:04 PM EST | |||
| 142.00 | 7.00 | 8.20 | 7.60 | % | 0.05 | 0 | 0 | 0.39 | 0.62 | 0.03 | -0.14 | 3/27/2026 4:00:04 PM EST | |||
| 143.00 | 7.10 | 7.60 | 7.35 | % | 0.05 | 0 | 0 | 0.42 | 0.60 | 0.03 | -0.14 | 3/27/2026 4:00:04 PM EST | |||
| 144.00 | 5.70 | 7.00 | 6.35 | 6.20 | % | 0.04 | 38 | 0 | 0.39 | 0.57 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 145.00 | 5.30 | 6.40 | 5.85 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.39 | 0.54 | 0.03 | -0.14 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 146.00 | 5.10 | 5.90 | 5.50 | % | 0.04 | 0 | 0 | 0.40 | 0.52 | 0.03 | -0.14 | 3/27/2026 4:00:04 PM EST | |||
| 147.00 | 4.90 | 5.30 | 5.10 | 5.60 | % | 0.03 | 40 | 0 | 0.40 | 0.49 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 148.00 | 4.40 | 4.90 | 4.65 | 4.60 | % | 0.03 | 3 | 0 | 0.40 | 0.46 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 149.00 | 3.30 | 4.40 | 3.85 | % | 0.03 | 0 | 0 | 0.37 | 0.43 | 0.03 | -0.13 | 3/27/2026 4:00:04 PM EST | |||
| 150.00 | 3.60 | 4.00 | 3.80 | 4.12 | -4.52 | -52.32% | 0.03 | 4 | 648 | 0.40 | 0.40 | 0.03 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 152.50 | 2.35 | 3.10 | 2.73 | 3.10 | % | 0.02 | 4 | 0 | 0.38 | 0.33 | 0.03 | -0.12 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 155.00 | 1.45 | 2.20 | 1.83 | 1.80 | -3.59 | -66.61% | 0.01 | 13 | 491 | 0.36 | 0.26 | 0.03 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 157.50 | 1.00 | 2.60 | 1.80 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.02 | -0.09 | 3/27/2026 4:00:04 PM EST | |||
| 160.00 | 0.80 | 1.20 | 1.00 | 1.00 | -2.25 | -69.24% | 0.01 | 2 | 1,665 | 0.36 | 0.16 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 162.50 | 0.35 | 1.25 | 0.80 | % | 0.00 | 0 | 0 | 0.37 | 0.12 | 0.02 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 165.00 | 0.20 | 0.95 | 0.58 | 0.70 | -0.82 | -53.95% | 0.00 | 10 | 530 | 0.37 | 0.09 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 167.50 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.06 | 0.01 | -0.04 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.26 | -0.47 | -64.39% | 0.00 | 3 | 2,012 | 0.48 | 0.05 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 172.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 175.00 | 0.15 | 0.50 | 0.33 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3,221 | 0.44 | 0.03 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 180.00 | 0.10 | 0.40 | 0.25 | 0.20 | +0.02 | +11.12% | 0.00 | 5,759 | 6,821 | 0.47 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 5.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 3/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/27/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/27/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/27/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 3/27/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.08 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 3/27/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | -0.01 | 0.00 | -0.02 | 1/27/2026 | 3/27/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.85 | -0.03 | 0.00 | -0.04 | 3/12/2026 | 3/27/2026 4:00:04 PM EST |
| 125.00 | 0.30 | 0.85 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | -0.07 | 0.01 | -0.06 | 3/11/2026 | 3/27/2026 4:00:04 PM EST |
| 130.00 | 0.90 | 1.35 | 1.13 | 1.22 | +0.38 | +45.24% | 0.01 | 3 | 217 | 0.45 | -0.14 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 135.00 | 1.75 | 3.00 | 2.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.48 | -0.22 | 0.02 | -0.12 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 140.00 | 3.10 | 3.40 | 3.25 | 3.30 | +1.30 | +65.00% | 0.02 | 9 | 3,028 | 0.42 | -0.33 | 0.02 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 141.00 | 3.40 | 3.80 | 3.60 | % | 0.03 | 0 | 0 | 0.42 | -0.35 | 0.02 | -0.14 | 3/27/2026 4:00:04 PM EST | |||
| 142.00 | 3.70 | 4.10 | 3.90 | 4.40 | % | 0.03 | 32 | 0 | 0.41 | -0.38 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 143.00 | 3.90 | 5.60 | 4.75 | % | 0.03 | 0 | 0 | 0.44 | -0.40 | 0.03 | -0.14 | 3/27/2026 4:00:04 PM EST | |||
| 144.00 | 3.10 | 4.90 | 4.00 | 4.38 | % | 0.03 | 5 | 0 | 0.35 | -0.43 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 145.00 | 4.90 | 5.30 | 5.10 | 4.40 | +1.45 | +49.16% | 0.04 | 10 | 1,912 | 0.40 | -0.46 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 146.00 | 4.90 | 5.80 | 5.35 | 4.72 | % | 0.04 | 2 | 0 | 0.38 | -0.48 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 147.00 | 5.50 | 6.30 | 5.90 | 6.20 | +3.30 | +113.80% | 0.04 | 4 | 13 | 0.38 | -0.51 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 148.00 | 6.20 | 7.20 | 6.70 | 6.75 | +2.75 | +68.75% | 0.05 | 1 | 1 | 0.40 | -0.54 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 149.00 | 6.90 | 7.30 | 7.10 | 6.30 | +1.30 | +26.00% | 0.05 | 2 | 1 | 0.38 | -0.57 | 0.03 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 150.00 | 7.30 | 8.50 | 7.90 | 7.95 | +3.82 | +92.50% | 0.05 | 34 | 343 | 0.40 | -0.60 | 0.03 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 152.50 | 8.10 | 11.50 | 9.80 | 5.47 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.41 | -0.67 | 0.03 | -0.12 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 155.00 | 10.10 | 12.50 | 11.30 | 11.48 | +4.38 | +61.69% | 0.07 | 1 | 140 | 0.38 | -0.74 | 0.03 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 157.50 | 12.10 | 15.00 | 13.55 | % | 0.09 | 0 | 0 | 0.40 | -0.80 | 0.02 | -0.09 | 3/27/2026 4:00:04 PM EST | |||
| 160.00 | 14.10 | 17.20 | 15.65 | 14.20 | +6.30 | +79.75% | 0.10 | 1 | 45 | 0.57 | -0.84 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 162.50 | 16.60 | 19.30 | 17.95 | % | 0.11 | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 165.00 | 18.40 | 21.60 | 20.00 | 12.70 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.61 | -0.91 | 0.01 | -0.05 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 167.50 | 21.20 | 24.00 | 22.60 | % | 0.13 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 170.00 | 23.10 | 26.40 | 24.75 | 13.99 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.67 | -0.95 | 0.01 | -0.03 | 3/6/2026 | 3/27/2026 4:00:04 PM EST |
| 172.50 | 26.20 | 28.80 | 27.50 | % | 0.16 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 175.00 | 28.20 | 31.30 | 29.75 | 19.40 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.73 | -0.97 | 0.00 | -0.02 | 3/18/2026 | 3/27/2026 4:00:04 PM EST |
| 177.50 | 29.70 | 33.90 | 31.80 | % | 0.18 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 180.00 | 32.10 | 36.40 | 34.25 | 28.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 3/27/2026 4:00:04 PM EST |
| 185.00 | 37.10 | 41.30 | 39.20 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 190.00 | 42.10 | 46.30 | 44.20 | 35.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/27/2026 4:00:04 PM EST |
| 195.00 | 47.10 | 51.30 | 49.20 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 200.00 | 52.10 | 56.30 | 54.20 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 210.00 | 62.10 | 66.30 | 64.20 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 220.00 | 72.10 | 76.30 | 74.20 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 230.00 | 82.10 | 86.30 | 84.20 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 240.00 | 92.10 | 96.30 | 94.20 | % | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST |