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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 44.60 | 47.90 | 46.25 | % | 0.46 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 105.00 | 39.90 | 43.00 | 41.45 | % | 0.39 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 110.00 | 35.20 | 38.40 | 36.80 | % | 0.33 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 115.00 | 30.70 | 33.60 | 32.15 | % | 0.28 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 120.00 | 26.20 | 29.40 | 27.80 | % | 0.23 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 125.00 | 22.00 | 24.30 | 23.15 | % | 0.19 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.07 | 3/27/2026 4:00:04 PM EST | |||
| 130.00 | 17.90 | 20.60 | 19.25 | % | 0.15 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.08 | 3/27/2026 4:00:04 PM EST | |||
| 135.00 | 14.20 | 17.20 | 15.70 | % | 0.12 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.09 | 3/27/2026 4:00:04 PM EST | |||
| 140.00 | 12.50 | 13.10 | 12.80 | 12.00 | % | 0.09 | 4 | 0 | 0.45 | 0.64 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 145.00 | 9.60 | 10.20 | 9.90 | 8.90 | -16.75 | -65.31% | 0.07 | 2,019 | 4 | 0.44 | 0.55 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 150.00 | 7.00 | 7.60 | 7.30 | 7.60 | -2.90 | -27.62% | 0.05 | 10 | 30 | 0.42 | 0.46 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 155.00 | 5.00 | 5.50 | 5.25 | 4.75 | -2.15 | -31.16% | 0.03 | 15 | 26 | 0.41 | 0.38 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 160.00 | 3.50 | 4.00 | 3.75 | 3.33 | -1.57 | -32.05% | 0.02 | 7 | 220 | 0.41 | 0.30 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 165.00 | 2.00 | 2.80 | 2.40 | 2.12 | -1.88 | -47.00% | 0.01 | 2,001 | 2,001 | 0.39 | 0.23 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 170.00 | 1.40 | 2.90 | 2.15 | 1.70 | -0.40 | -19.05% | 0.01 | 101 | 1,304 | 0.42 | 0.18 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 175.00 | 0.70 | 2.05 | 1.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | 0.15 | 0.01 | -0.06 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.80 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.10 | 0.01 | -0.04 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.02 | 3/11/2026 | 3/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.78 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.30 | 1.15 | 0.39 | % | 0.01 | 1 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.76 | -0.05 | 0.00 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.01 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 120.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 125.00 | 2.20 | 2.75 | 2.48 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.01 | -0.07 | 3/27/2026 4:00:04 PM EST | |||
| 130.00 | 3.20 | 3.90 | 3.55 | 3.50 | +1.53 | +77.67% | 0.03 | 41 | 3 | 0.47 | -0.22 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 135.00 | 4.50 | 5.50 | 5.00 | 4.80 | +1.60 | +50.00% | 0.04 | 1 | 4 | 0.47 | -0.28 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 140.00 | 6.10 | 6.80 | 6.45 | 6.30 | +2.21 | +54.04% | 0.05 | 14 | 2 | 0.44 | -0.36 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 145.00 | 8.10 | 8.70 | 8.40 | 8.70 | +3.00 | +52.64% | 0.06 | 6 | 1,004 | 0.42 | -0.45 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 150.00 | 10.30 | 11.70 | 11.00 | 10.94 | +2.94 | +36.75% | 0.07 | 4 | 26 | 0.41 | -0.54 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 155.00 | 13.40 | 14.70 | 14.05 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.41 | -0.62 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 160.00 | 16.30 | 18.70 | 17.50 | 17.20 | +4.10 | +31.30% | 0.11 | 9 | 9 | 0.40 | -0.70 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 165.00 | 20.30 | 23.10 | 21.70 | 18.42 | +3.37 | +22.40% | 0.13 | 1 | 8 | 0.41 | -0.77 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 170.00 | 23.70 | 27.30 | 25.50 | % | 0.15 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 175.00 | 29.10 | 31.80 | 30.45 | % | 0.17 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 180.00 | 32.90 | 36.50 | 34.70 | % | 0.19 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 185.00 | 38.30 | 41.30 | 39.80 | % | 0.22 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 190.00 | 42.30 | 46.40 | 44.35 | % | 0.23 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 195.00 | 47.10 | 51.30 | 49.20 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 200.00 | 52.10 | 56.30 | 54.20 | % | 0.27 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 210.00 | 62.10 | 66.30 | 64.20 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 220.00 | 72.10 | 76.30 | 74.20 | % | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 230.00 | 82.10 | 86.30 | 84.20 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST |