Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $125.03 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.20 | 58.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 48.10 | 53.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 43.50 | 48.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 38.50 | 43.30 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 33.50 | 38.40 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 29.00 | 33.70 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 24.40 | 29.00 | 28.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.92 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 20.00 | 24.80 | % | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 15.80 | 20.50 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.81 | 0.01 | -0.07 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 13.00 | 16.20 | 15.95 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.73 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 10.30 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 67 | 0.44 | 0.65 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 7.20 | 8.60 | 8.00 | -1.52 | -15.97% | 5 | 10 | 0.41 | 0.55 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 5.10 | 6.50 | 5.53 | -1.47 | -21.00% | 6 | 152 | 0.41 | 0.45 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 3.20 | 5.40 | 3.86 | -1.41 | -26.76% | 4 | 57 | 0.42 | 0.35 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 0.45 | 4.50 | 2.45 | -1.19 | -32.70% | 3 | 556 | 0.39 | 0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 0.70 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.19 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 0.40 | 3.00 | 1.28 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.13 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 0.15 | 2.30 | % | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 160.00 | 0.15 | 2.55 | % | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.40 | % | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.60 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.30 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.40 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 0.10 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.05 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.30 | 2.85 | 0.85 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.08 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 1.05 | 3.10 | 1.28 | 0.00 | 0.00% | 0 | 62 | 0.53 | -0.13 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 1.10 | 4.30 | 1.87 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.19 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 1.75 | 5.70 | 2.62 | 0.00 | 0.00% | 0 | 566 | 0.46 | -0.27 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 4.40 | 7.30 | 4.05 | -0.39 | -8.79% | 1 | 16 | 0.47 | -0.35 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 7.00 | 7.80 | 5.90 | +0.45 | +8.26% | 1 | 525 | 0.43 | -0.45 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 7.80 | 12.50 | 7.75 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.55 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 10.90 | 15.50 | 11.00 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.65 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 14.50 | 19.30 | 15.54 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.74 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 18.90 | 23.50 | % | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 150.00 | 23.20 | 27.90 | % | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 155.00 | 27.90 | 32.50 | % | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 160.00 | 32.70 | 37.50 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 165.00 | 37.70 | 42.50 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 170.00 | 42.70 | 47.50 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 175.00 | 47.60 | 52.50 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 180.00 | 52.70 | 57.50 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST |