Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $155.82 as of 3/18/2026 11:26:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 17.00 | 20.40 | 18.70 | % | 0.13 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.08 | 3/18/2026 10:59:03 AM EST | |||
| 144.00 | 13.40 | 16.80 | 15.10 | % | 0.10 | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.11 | 3/18/2026 10:59:03 AM EST | |||
| 145.00 | 12.40 | 15.70 | 14.05 | % | 0.10 | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.12 | 3/18/2026 10:59:03 AM EST | |||
| 146.00 | 11.50 | 14.50 | 13.00 | % | 0.09 | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.13 | 3/18/2026 10:59:03 AM EST | |||
| 147.00 | 10.70 | 14.00 | 12.35 | % | 0.08 | 0 | 0 | 0.50 | 0.81 | 0.02 | -0.13 | 3/18/2026 10:59:03 AM EST | |||
| 148.00 | 9.80 | 13.00 | 11.40 | % | 0.08 | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.14 | 3/18/2026 10:59:03 AM EST | |||
| 149.00 | 9.00 | 11.90 | 10.45 | % | 0.07 | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.14 | 3/18/2026 10:59:03 AM EST | |||
| 150.00 | 9.50 | 10.50 | 10.00 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | 0.74 | 0.03 | -0.15 | 3/9/2026 | 3/18/2026 10:59:03 AM EST |
| 152.50 | 7.60 | 8.40 | 8.00 | % | 0.05 | 0 | 0 | 0.35 | 0.67 | 0.03 | -0.16 | 3/18/2026 10:59:03 AM EST | |||
| 155.00 | 5.90 | 6.60 | 6.25 | 6.10 | % | 0.04 | 1 | 0 | 0.34 | 0.59 | 0.04 | -0.16 | 3/18/2026 | 3/18/2026 10:59:03 AM EST | |
| 157.50 | 4.50 | 4.80 | 4.65 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.33 | 0.50 | 0.04 | -0.16 | 3/17/2026 | 3/18/2026 10:59:03 AM EST |
| 160.00 | 3.30 | 3.70 | 3.50 | 3.40 | % | 0.02 | 12 | 0 | 0.33 | 0.41 | 0.04 | -0.15 | 3/18/2026 | 3/18/2026 10:59:03 AM EST | |
| 162.50 | 2.35 | 2.70 | 2.53 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.32 | 0.32 | 0.03 | -0.13 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 165.00 | 1.55 | 2.00 | 1.78 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.24 | 0.03 | -0.11 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 167.50 | 1.05 | 1.40 | 1.23 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.18 | 0.02 | -0.10 | 3/11/2026 | 3/18/2026 10:59:03 AM EST |
| 170.00 | 0.65 | 1.20 | 0.93 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.13 | 0.02 | -0.08 | 3/11/2026 | 3/18/2026 10:59:03 AM EST |
| 172.50 | 0.45 | 2.55 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.06 | 3/18/2026 10:59:03 AM EST | |||
| 175.00 | 0.05 | 2.40 | 1.23 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.64 | 0.06 | 0.01 | -0.04 | 3/12/2026 | 3/18/2026 10:59:03 AM EST |
| 177.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.03 | 3/18/2026 10:59:03 AM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.02 | 3/18/2026 10:59:03 AM EST | |||
| 182.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.70 | -0.07 | 0.01 | -0.08 | 3/18/2026 10:59:03 AM EST | |||
| 144.00 | 0.35 | 2.95 | 1.65 | % | 0.01 | 0 | 0 | 0.51 | -0.13 | 0.02 | -0.11 | 3/18/2026 10:59:03 AM EST | |||
| 145.00 | 0.80 | 3.10 | 1.95 | % | 0.01 | 0 | 0 | 0.44 | -0.15 | 0.02 | -0.12 | 3/18/2026 10:59:03 AM EST | |||
| 146.00 | 0.90 | 1.85 | 1.38 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.13 | 3/18/2026 10:59:03 AM EST | |||
| 147.00 | 0.85 | 1.40 | 1.13 | % | 0.01 | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.13 | 3/18/2026 10:59:03 AM EST | |||
| 148.00 | 1.20 | 1.45 | 1.33 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.21 | 0.02 | -0.14 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 149.00 | 1.35 | 1.65 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | -0.23 | 0.03 | -0.14 | 3/18/2026 10:59:03 AM EST | |||
| 150.00 | 1.50 | 1.85 | 1.68 | % | 0.01 | 0 | 0 | 0.38 | -0.26 | 0.03 | -0.15 | 3/18/2026 10:59:03 AM EST | |||
| 152.50 | 2.05 | 2.45 | 2.25 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.37 | -0.33 | 0.03 | -0.16 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 155.00 | 2.80 | 3.20 | 3.00 | 3.70 | -1.90 | -33.93% | 0.02 | 10 | 24 | 0.36 | -0.41 | 0.04 | -0.16 | 3/18/2026 | 3/18/2026 10:59:03 AM EST |
| 157.50 | 3.80 | 4.30 | 4.05 | % | 0.03 | 0 | 0 | 0.36 | -0.50 | 0.04 | -0.16 | 3/18/2026 10:59:03 AM EST | |||
| 160.00 | 5.10 | 5.50 | 5.30 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.35 | -0.59 | 0.04 | -0.15 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 162.50 | 6.50 | 7.20 | 6.85 | 6.61 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.35 | -0.68 | 0.03 | -0.13 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 165.00 | 8.20 | 9.20 | 8.70 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.47 | -0.76 | 0.03 | -0.11 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 167.50 | 9.20 | 12.20 | 10.70 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.82 | 0.02 | -0.10 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 170.00 | 10.80 | 14.30 | 12.55 | % | 0.07 | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.08 | 3/18/2026 10:59:03 AM EST | |||
| 172.50 | 13.50 | 16.50 | 15.00 | % | 0.09 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.06 | 3/18/2026 10:59:03 AM EST | |||
| 175.00 | 16.00 | 18.80 | 17.40 | % | 0.10 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.04 | 3/18/2026 10:59:03 AM EST | |||
| 177.50 | 18.00 | 21.20 | 19.60 | % | 0.11 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.03 | 3/18/2026 10:59:03 AM EST | |||
| 180.00 | 20.30 | 23.60 | 21.95 | % | 0.12 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.02 | 3/18/2026 10:59:03 AM EST | |||
| 182.50 | 22.80 | 26.10 | 24.45 | % | 0.13 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 185.00 | 25.50 | 28.60 | 27.05 | % | 0.15 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 187.50 | 28.30 | 31.10 | 29.70 | % | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 190.00 | 30.30 | 33.60 | 31.95 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 195.00 | 35.30 | 38.60 | 36.95 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 200.00 | 40.30 | 43.60 | 41.95 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST |