Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $155.75 as of 4/3/2026 3:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.20 | 73.50 | 71.35 | % | 0.84 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:42 PM EST | |||
| 90.00 | 64.30 | 68.60 | 66.45 | % | 0.74 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 95.00 | 59.40 | 63.70 | 61.55 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 100.00 | 54.50 | 58.80 | 56.65 | % | 0.57 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:42 PM EST | |||
| 105.00 | 49.60 | 53.90 | 51.75 | % | 0.49 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:42 PM EST | |||
| 110.00 | 44.70 | 49.10 | 46.90 | % | 0.43 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.02 | 4/2/2026 3:59:42 PM EST | |||
| 115.00 | 40.00 | 44.30 | 42.15 | % | 0.37 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.03 | 4/2/2026 3:59:42 PM EST | |||
| 120.00 | 35.30 | 39.60 | 37.45 | % | 0.31 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.05 | 4/2/2026 3:59:42 PM EST | |||
| 125.00 | 30.60 | 35.00 | 32.80 | % | 0.26 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.04 | 4/2/2026 3:59:42 PM EST | |||
| 130.00 | 26.20 | 30.50 | 28.35 | % | 0.22 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.06 | 4/2/2026 3:59:42 PM EST | |||
| 135.00 | 21.80 | 26.10 | 23.95 | % | 0.18 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.07 | 4/2/2026 3:59:42 PM EST | |||
| 140.00 | 17.80 | 22.10 | 19.95 | % | 0.14 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.08 | 4/2/2026 3:59:42 PM EST | |||
| 145.00 | 14.00 | 18.30 | 16.15 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.01 | -0.08 | 4/2/2026 3:59:42 PM EST | |||
| 150.00 | 10.60 | 14.60 | 12.60 | % | 0.08 | 0 | 0 | 0.40 | 0.63 | 0.02 | -0.09 | 4/2/2026 3:59:42 PM EST | |||
| 155.00 | 7.70 | 11.80 | 9.75 | % | 0.06 | 0 | 0 | 0.39 | 0.54 | 0.02 | -0.09 | 4/2/2026 3:59:42 PM EST | |||
| 160.00 | 5.20 | 9.30 | 7.25 | % | 0.05 | 0 | 0 | 0.37 | 0.45 | 0.02 | -0.08 | 4/2/2026 3:59:42 PM EST | |||
| 165.00 | 3.10 | 6.80 | 4.95 | 4.60 | % | 0.03 | 20 | 0 | 0.36 | 0.36 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:42 PM EST | |
| 170.00 | 1.55 | 5.00 | 3.28 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.02 | -0.06 | 4/2/2026 3:59:42 PM EST | |||
| 175.00 | 0.35 | 4.60 | 2.48 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.01 | -0.05 | 4/2/2026 3:59:42 PM EST | |||
| 180.00 | 0.65 | 3.80 | 2.23 | 1.40 | % | 0.01 | 1 | 0 | 0.41 | 0.14 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:42 PM EST | |
| 185.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.04 | 4/2/2026 3:59:42 PM EST | |||
| 190.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.03 | 4/2/2026 3:59:42 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.02 | 4/2/2026 3:59:42 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 215.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:42 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:42 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:42 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:42 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.02 | 4/2/2026 3:59:42 PM EST | |||
| 115.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.03 | 4/2/2026 3:59:42 PM EST | |||
| 120.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.05 | 4/2/2026 3:59:42 PM EST | |||
| 125.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.04 | 4/2/2026 3:59:42 PM EST | |||
| 130.00 | 0.30 | 3.90 | 2.10 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.01 | -0.06 | 4/2/2026 3:59:42 PM EST | |||
| 135.00 | 1.15 | 4.60 | 2.88 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.01 | -0.07 | 4/2/2026 3:59:42 PM EST | |||
| 140.00 | 2.25 | 5.50 | 3.88 | % | 0.03 | 0 | 0 | 0.45 | -0.23 | 0.01 | -0.08 | 4/2/2026 3:59:42 PM EST | |||
| 145.00 | 3.10 | 6.70 | 4.90 | 4.83 | % | 0.03 | 20 | 0 | 0.42 | -0.30 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:42 PM EST | |
| 150.00 | 4.90 | 8.30 | 6.60 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.02 | -0.09 | 4/2/2026 3:59:42 PM EST | |||
| 155.00 | 6.30 | 10.30 | 8.30 | % | 0.05 | 0 | 0 | 0.40 | -0.46 | 0.02 | -0.09 | 4/2/2026 3:59:42 PM EST | |||
| 160.00 | 9.00 | 12.90 | 10.95 | % | 0.07 | 0 | 0 | 0.39 | -0.55 | 0.02 | -0.08 | 4/2/2026 3:59:42 PM EST | |||
| 165.00 | 12.10 | 15.80 | 13.95 | % | 0.08 | 0 | 0 | 0.37 | -0.64 | 0.02 | -0.08 | 4/2/2026 3:59:42 PM EST | |||
| 170.00 | 14.90 | 19.20 | 17.05 | % | 0.10 | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.06 | 4/2/2026 3:59:42 PM EST | |||
| 175.00 | 18.70 | 23.00 | 20.85 | % | 0.12 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.05 | 4/2/2026 3:59:42 PM EST | |||
| 180.00 | 23.00 | 27.30 | 25.15 | % | 0.14 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.04 | 4/2/2026 3:59:42 PM EST | |||
| 185.00 | 27.50 | 31.80 | 29.65 | % | 0.16 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.04 | 4/2/2026 3:59:42 PM EST | |||
| 190.00 | 32.20 | 36.50 | 34.35 | % | 0.18 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.03 | 4/2/2026 3:59:42 PM EST | |||
| 195.00 | 37.10 | 41.40 | 39.25 | % | 0.20 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.02 | 4/2/2026 3:59:42 PM EST | |||
| 200.00 | 42.00 | 46.30 | 44.15 | % | 0.22 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 205.00 | 47.00 | 51.30 | 49.15 | % | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 210.00 | 52.00 | 56.30 | 54.15 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:42 PM EST | |||
| 215.00 | 57.00 | 61.30 | 59.15 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:42 PM EST | |||
| 220.00 | 62.00 | 66.30 | 64.15 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:42 PM EST | |||
| 225.00 | 67.00 | 71.30 | 69.15 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:42 PM EST |