Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $167.82 as of 5/7/2026 11:26:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 97.40 | 101.20 | 99.30 | % | 1.53 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 70.00 | 92.30 | 96.30 | 94.30 | % | 1.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 75.00 | 87.40 | 91.30 | 89.35 | % | 1.19 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 80.00 | 82.30 | 86.40 | 84.35 | % | 1.05 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 85.00 | 77.50 | 81.40 | 79.45 | % | 0.93 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 90.00 | 72.50 | 76.40 | 74.45 | % | 0.83 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 95.00 | 67.40 | 71.50 | 69.45 | % | 0.73 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 100.00 | 62.60 | 66.50 | 64.55 | % | 0.65 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 105.00 | 57.50 | 61.60 | 59.55 | % | 0.57 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 110.00 | 52.70 | 56.60 | 54.65 | % | 0.50 | 0 | 7 | 0.94 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:59:11 PM EST | |||
| 115.00 | 47.70 | 51.70 | 49.70 | 42.90 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/7/2026 2:59:11 PM EST |
| 120.00 | 43.20 | 46.00 | 44.60 | % | 0.37 | 0 | 3 | 0.70 | 0.99 | 0.00 | -0.02 | 5/7/2026 2:59:11 PM EST | |||
| 125.00 | 38.40 | 40.40 | 39.40 | 39.10 | % | 0.32 | 34 | 144 | 0.65 | 0.98 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 2:59:11 PM EST | |
| 130.00 | 33.60 | 35.50 | 34.55 | 38.80 | +0.60 | +1.58% | 0.27 | 1 | 104 | 0.59 | 0.97 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 135.00 | 28.90 | 31.70 | 30.30 | 29.50 | +5.82 | +24.58% | 0.22 | 5 | 22 | 0.53 | 0.93 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 140.00 | 24.20 | 26.10 | 25.15 | 25.00 | -1.90 | -7.07% | 0.18 | 1 | 57 | 0.48 | 0.89 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 145.00 | 19.70 | 21.70 | 20.70 | 24.50 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.45 | 0.85 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 2:59:11 PM EST |
| 150.00 | 15.50 | 17.70 | 16.60 | 11.14 | 0.00 | 0.00% | 0.11 | 0 | 109 | 0.31 | 0.79 | 0.01 | -0.08 | 4/22/2026 | 5/7/2026 2:59:11 PM EST |
| 155.00 | 12.90 | 13.90 | 13.40 | 16.12 | +0.52 | +3.34% | 0.09 | 1 | 161 | 0.34 | 0.71 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 160.00 | 9.50 | 10.00 | 9.75 | 11.50 | -2.45 | -17.57% | 0.06 | 25 | 3,610 | 0.32 | 0.61 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 165.00 | 6.60 | 7.10 | 6.85 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 4,157 | 0.31 | 0.50 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 2:59:11 PM EST |
| 170.00 | 4.40 | 4.90 | 4.65 | 5.70 | -1.30 | -18.58% | 0.03 | 2 | 7,968 | 0.30 | 0.38 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 175.00 | 2.70 | 3.10 | 2.90 | 3.00 | -1.48 | -33.04% | 0.02 | 12 | 160 | 0.30 | 0.28 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 180.00 | 1.70 | 2.00 | 1.85 | 1.80 | -1.60 | -47.06% | 0.01 | 2 | 366 | 0.30 | 0.21 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 185.00 | 0.90 | 1.70 | 1.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.31 | 0.15 | 0.01 | -0.05 | 5/6/2026 | 5/7/2026 2:59:11 PM EST |
| 190.00 | 0.50 | 1.75 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.33 | 0.11 | 0.01 | -0.04 | 5/4/2026 | 5/7/2026 2:59:11 PM EST |
| 195.00 | 0.05 | 2.50 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.38 | 0.07 | 0.01 | -0.03 | 4/24/2026 | 5/7/2026 2:59:11 PM EST |
| 200.00 | 0.05 | 1.15 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.36 | 0.05 | 0.01 | -0.02 | 4/27/2026 | 5/7/2026 2:59:11 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.38 | 0.02 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:59:11 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 250.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 86 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 59 | 1.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:59:11 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:59:11 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/7/2026 2:59:11 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,090 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,706 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:11 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 2:59:11 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.95 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 2:59:11 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.87 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:59:11 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.79 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/7/2026 2:59:11 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.45 | +0.21 | +87.50% | 0.01 | 1 | 2,200 | 0.63 | -0.02 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.63 | -0.03 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 2:59:11 PM EST |
| 135.00 | 0.55 | 1.55 | 1.05 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.44 | -0.07 | 0.01 | -0.05 | 5/5/2026 | 5/7/2026 2:59:11 PM EST |
| 140.00 | 0.90 | 1.15 | 1.03 | 0.90 | +0.10 | +12.50% | 0.01 | 1 | 1,344 | 0.38 | -0.11 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 145.00 | 1.35 | 1.80 | 1.58 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2,129 | 0.36 | -0.15 | 0.01 | -0.07 | 5/5/2026 | 5/7/2026 2:59:11 PM EST |
| 150.00 | 2.10 | 2.30 | 2.20 | 1.78 | -0.12 | -6.32% | 0.01 | 9 | 536 | 0.34 | -0.21 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 155.00 | 3.10 | 3.40 | 3.25 | 2.70 | -0.05 | -1.82% | 0.02 | 1 | 302 | 0.33 | -0.29 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 160.00 | 4.70 | 5.10 | 4.90 | 4.90 | +1.10 | +28.95% | 0.03 | 559 | 490 | 0.32 | -0.39 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 165.00 | 6.60 | 7.20 | 6.90 | 7.00 | +1.30 | +22.81% | 0.04 | 11 | 50 | 0.31 | -0.50 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 170.00 | 9.40 | 10.00 | 9.70 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.31 | -0.62 | 0.02 | -0.08 | 4/14/2026 | 5/7/2026 2:59:11 PM EST |
| 175.00 | 12.70 | 14.60 | 13.65 | 10.88 | -0.17 | -1.54% | 0.08 | 9 | 30 | 0.30 | -0.72 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:11 PM EST |
| 180.00 | 16.50 | 18.50 | 17.50 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.40 | -0.79 | 0.02 | -0.06 | 5/6/2026 | 5/7/2026 2:59:11 PM EST |
| 185.00 | 20.10 | 23.00 | 21.55 | % | 0.12 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.05 | 5/7/2026 2:59:11 PM EST | |||
| 190.00 | 24.80 | 27.70 | 26.25 | % | 0.14 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.04 | 5/7/2026 2:59:11 PM EST | |||
| 195.00 | 29.90 | 32.70 | 31.30 | % | 0.16 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 5/7/2026 2:59:11 PM EST | |||
| 200.00 | 34.50 | 37.50 | 36.00 | % | 0.18 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 5/7/2026 2:59:11 PM EST | |||
| 210.00 | 43.90 | 48.10 | 46.00 | % | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:59:11 PM EST | |||
| 220.00 | 54.00 | 57.90 | 55.95 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 230.00 | 63.90 | 68.10 | 66.00 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 240.00 | 74.00 | 78.00 | 76.00 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST | |||
| 250.00 | 84.00 | 87.90 | 85.95 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:11 PM EST |