Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $167.03 as of 5/29/2026 2:46:27 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 | 81.90 | 85.30 | 83.60 | % | 0.98 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 90.00 | 77.00 | 80.30 | 78.65 | % | 0.87 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 95.00 | 72.20 | 75.30 | 73.75 | % | 0.78 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 100.00 | 67.30 | 70.30 | 68.80 | % | 0.69 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 105.00 | 62.00 | 65.30 | 63.65 | 59.87 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:56 PM EST |
| 110.00 | 56.90 | 60.30 | 58.60 | % | 0.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 115.00 | 52.20 | 55.30 | 53.75 | % | 0.47 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 120.00 | 47.40 | 50.40 | 48.90 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 125.00 | 42.20 | 45.40 | 43.80 | % | 0.35 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 130.00 | 37.20 | 40.40 | 38.80 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 135.00 | 32.20 | 35.40 | 33.80 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 140.00 | 27.10 | 30.40 | 28.75 | % | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 143.00 | 24.40 | 27.40 | 25.90 | % | 0.18 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 144.00 | 23.30 | 26.40 | 24.85 | % | 0.17 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 145.00 | 22.30 | 25.50 | 23.90 | % | 0.16 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 146.00 | 21.10 | 24.50 | 22.80 | % | 0.16 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 147.00 | 20.20 | 23.50 | 21.85 | % | 0.15 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 148.00 | 19.20 | 22.50 | 20.85 | % | 0.14 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 149.00 | 18.70 | 21.50 | 20.10 | % | 0.13 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 150.00 | 17.40 | 20.60 | 19.00 | % | 0.13 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 152.50 | 15.30 | 18.20 | 16.75 | % | 0.11 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 155.00 | 13.00 | 15.90 | 14.45 | 15.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.91 | 0.01 | -0.05 | 5/7/2026 | 5/29/2026 3:59:56 PM EST |
| 157.50 | 10.50 | 13.60 | 12.05 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.86 | 0.02 | -0.08 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 160.00 | 8.70 | 11.50 | 10.10 | 9.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.80 | 0.03 | -0.10 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 162.50 | 6.90 | 9.00 | 7.95 | % | 0.05 | 0 | 0 | 0.36 | 0.72 | 0.03 | -0.12 | 5/29/2026 3:59:56 PM EST | |||
| 165.00 | 5.60 | 6.80 | 6.20 | 7.35 | +1.45 | +24.58% | 0.04 | 1 | 6 | 0.34 | 0.63 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 167.50 | 4.10 | 5.20 | 4.65 | 5.20 | % | 0.03 | 3 | 0 | 0.33 | 0.54 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 170.00 | 2.80 | 4.00 | 3.40 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | 0.44 | 0.04 | -0.14 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 172.50 | 2.15 | 2.95 | 2.55 | % | 0.01 | 0 | 0 | 0.33 | 0.34 | 0.04 | -0.14 | 5/29/2026 3:59:56 PM EST | |||
| 175.00 | 1.20 | 2.15 | 1.68 | 1.46 | -0.41 | -21.93% | 0.01 | 10 | 31 | 0.32 | 0.26 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 177.50 | 0.70 | 1.55 | 1.13 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.03 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 180.00 | 0.30 | 1.25 | 0.78 | 0.95 | -0.09 | -8.66% | 0.00 | 5 | 8 | 0.31 | 0.13 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 182.50 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.02 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.06 | 0.01 | -0.05 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 187.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 143.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 144.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.01 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 146.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 147.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 148.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 149.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 152.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 155.00 | 0.05 | 0.55 | 0.30 | 0.80 | -1.05 | -56.76% | 0.00 | 1 | 17 | 0.26 | -0.09 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 157.50 | 0.30 | 0.75 | 0.53 | % | 0.00 | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 160.00 | 0.80 | 1.65 | 1.23 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | -0.20 | 0.03 | -0.10 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 162.50 | 1.25 | 2.00 | 1.63 | % | 0.01 | 0 | 0 | 0.29 | -0.28 | 0.03 | -0.12 | 5/29/2026 3:59:56 PM EST | |||
| 165.00 | 1.95 | 2.55 | 2.25 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.29 | -0.37 | 0.04 | -0.13 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 167.50 | 2.75 | 3.50 | 3.13 | % | 0.02 | 0 | 0 | 0.26 | -0.46 | 0.04 | -0.14 | 5/29/2026 3:59:56 PM EST | |||
| 170.00 | 3.80 | 5.30 | 4.55 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.56 | 0.04 | -0.14 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 172.50 | 5.60 | 6.80 | 6.20 | 5.80 | % | 0.04 | 6 | 0 | 0.27 | -0.66 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 175.00 | 6.90 | 8.60 | 7.75 | % | 0.04 | 0 | 0 | 0.24 | -0.74 | 0.03 | -0.12 | 5/29/2026 3:59:56 PM EST | |||
| 177.50 | 8.80 | 10.90 | 9.85 | % | 0.06 | 0 | 0 | 0.22 | -0.81 | 0.03 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 180.00 | 10.80 | 13.30 | 12.05 | % | 0.07 | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 182.50 | 13.10 | 15.70 | 14.40 | % | 0.08 | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 185.00 | 14.90 | 18.10 | 16.50 | % | 0.09 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 187.50 | 17.40 | 20.70 | 19.05 | % | 0.10 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 190.00 | 19.80 | 22.70 | 21.25 | % | 0.11 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 195.00 | 24.80 | 28.10 | 26.45 | % | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 200.00 | 29.80 | 33.30 | 31.55 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 205.00 | 34.80 | 38.10 | 36.45 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 210.00 | 39.80 | 43.10 | 41.45 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 215.00 | 44.80 | 48.20 | 46.50 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 220.00 | 49.80 | 53.10 | 51.45 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 225.00 | 54.80 | 58.10 | 56.45 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 230.00 | 59.80 | 63.10 | 61.45 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 235.00 | 64.80 | 68.20 | 66.50 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 240.00 | 69.80 | 73.10 | 71.45 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST |