Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $152.92 as of 4/30/2026 8:00:11 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 | 86.30 | 90.60 | 88.45 | % | 1.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 70.00 | 81.20 | 85.60 | 83.40 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 75.00 | 76.50 | 80.60 | 78.55 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 80.00 | 71.60 | 75.60 | 73.60 | % | 0.92 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 85.00 | 66.50 | 70.90 | 68.70 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 90.00 | 61.60 | 65.90 | 63.75 | % | 0.71 | 0 | 3 | 1.12 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 95.00 | 56.80 | 60.80 | 58.80 | % | 0.62 | 0 | 3 | 1.03 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 100.00 | 52.00 | 55.80 | 53.90 | % | 0.54 | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 105.00 | 47.00 | 50.90 | 48.95 | % | 0.47 | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 110.00 | 42.10 | 46.10 | 44.10 | % | 0.40 | 0 | 7 | 0.72 | 0.96 | 0.00 | -0.04 | 4/29/2026 1:59:02 PM EST | |||
| 115.00 | 37.30 | 41.40 | 39.35 | 42.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.68 | 0.95 | 0.00 | -0.04 | 4/17/2026 | 4/29/2026 1:59:02 PM EST |
| 120.00 | 32.50 | 36.50 | 34.50 | % | 0.29 | 0 | 3 | 0.58 | 0.92 | 0.01 | -0.06 | 4/29/2026 1:59:02 PM EST | |||
| 125.00 | 28.00 | 32.00 | 30.00 | % | 0.24 | 0 | 144 | 0.53 | 0.89 | 0.01 | -0.07 | 4/29/2026 1:59:02 PM EST | |||
| 130.00 | 25.00 | 27.40 | 26.20 | 38.20 | 0.00 | 0.00% | 0.20 | 0 | 104 | 0.44 | 0.86 | 0.01 | -0.07 | 4/15/2026 | 4/29/2026 1:59:02 PM EST |
| 135.00 | 20.80 | 23.10 | 21.95 | 23.68 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.43 | 0.81 | 0.01 | -0.08 | 3/25/2026 | 4/29/2026 1:59:02 PM EST |
| 140.00 | 16.80 | 18.70 | 17.75 | 17.10 | -3.40 | -16.59% | 0.13 | 1 | 58 | 0.40 | 0.76 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 145.00 | 11.90 | 15.10 | 13.50 | 16.76 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.37 | 0.69 | 0.02 | -0.09 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 150.00 | 9.10 | 11.10 | 10.10 | 11.14 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.36 | 0.60 | 0.02 | -0.09 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 155.00 | 7.40 | 7.90 | 7.65 | 7.40 | -3.30 | -30.85% | 0.05 | 15 | 165 | 0.36 | 0.51 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 160.00 | 5.30 | 5.70 | 5.50 | 5.30 | -2.90 | -35.37% | 0.03 | 4 | 3,608 | 0.35 | 0.41 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 165.00 | 3.60 | 4.00 | 3.80 | 3.70 | -1.50 | -28.85% | 0.02 | 1 | 4,159 | 0.35 | 0.32 | 0.02 | -0.08 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 170.00 | 2.55 | 2.75 | 2.65 | 2.40 | -1.10 | -31.43% | 0.02 | 278 | 8,285 | 0.35 | 0.24 | 0.02 | -0.07 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 175.00 | 1.65 | 1.95 | 1.80 | 1.75 | -0.83 | -32.18% | 0.01 | 6 | 159 | 0.35 | 0.18 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 180.00 | 0.95 | 2.95 | 1.95 | 1.20 | -0.73 | -37.83% | 0.01 | 8 | 357 | 0.35 | 0.13 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 185.00 | 0.15 | 2.90 | 1.53 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.37 | 0.09 | 0.01 | -0.04 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 190.00 | 0.00 | 2.65 | 1.33 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | 0.07 | 0.01 | -0.03 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.35 | 0.05 | 0.00 | -0.02 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.41 | 0.03 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 210.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.41 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 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 | 2.20 | 1.10 | % | 0.02 | 0 | 86 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 59 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 168 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 4/29/2026 1:59:02 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1,090 | 1.14 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1,706 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 100.00 | 0.15 | 0.50 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.61 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.64 | -0.02 | 0.00 | -0.03 | 4/17/2026 | 4/29/2026 1:59:02 PM EST |
| 110.00 | 0.30 | 2.65 | 1.48 | 0.54 | -0.13 | -19.41% | 0.01 | 19 | 203 | 0.55 | -0.04 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 115.00 | 0.00 | 2.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.57 | -0.05 | 0.00 | -0.04 | 4/2/2026 | 4/29/2026 1:59:02 PM EST |
| 120.00 | 0.15 | 1.00 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.47 | -0.08 | 0.01 | -0.06 | 4/16/2026 | 4/29/2026 1:59:02 PM EST |
| 125.00 | 0.20 | 2.30 | 1.25 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2,199 | 0.46 | -0.11 | 0.01 | -0.07 | 4/20/2026 | 4/29/2026 1:59:02 PM EST |
| 130.00 | 1.60 | 4.00 | 2.80 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.48 | -0.14 | 0.01 | -0.07 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 135.00 | 2.30 | 3.40 | 2.85 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.42 | -0.19 | 0.01 | -0.08 | 4/21/2026 | 4/29/2026 1:59:02 PM EST |
| 140.00 | 3.30 | 3.90 | 3.60 | 3.50 | -0.11 | -3.05% | 0.03 | 1,286 | 221 | 0.40 | -0.24 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 145.00 | 4.50 | 5.00 | 4.75 | 5.20 | +0.50 | +10.64% | 0.03 | 1 | 2,131 | 0.39 | -0.31 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 150.00 | 6.20 | 6.80 | 6.50 | 7.30 | +1.34 | +22.49% | 0.04 | 4 | 92 | 0.37 | -0.40 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 155.00 | 8.50 | 9.20 | 8.85 | 9.70 | +1.10 | +12.80% | 0.06 | 10 | 251 | 0.37 | -0.49 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 160.00 | 11.40 | 12.00 | 11.70 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 391 | 0.36 | -0.59 | 0.02 | -0.09 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 165.00 | 13.50 | 16.80 | 15.15 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.38 | -0.68 | 0.02 | -0.08 | 4/16/2026 | 4/29/2026 1:59:02 PM EST |
| 170.00 | 16.90 | 20.80 | 18.85 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.39 | -0.76 | 0.02 | -0.07 | 4/14/2026 | 4/29/2026 1:59:02 PM EST |
| 175.00 | 21.10 | 25.10 | 23.10 | 25.44 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.36 | -0.82 | 0.01 | -0.06 | 3/23/2026 | 4/29/2026 1:59:02 PM EST |
| 180.00 | 25.90 | 29.60 | 27.75 | % | 0.15 | 0 | 1 | 0.51 | -0.87 | 0.01 | -0.04 | 4/29/2026 1:59:02 PM EST | |||
| 185.00 | 30.30 | 34.20 | 32.25 | % | 0.17 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.04 | 4/29/2026 1:59:02 PM EST | |||
| 190.00 | 35.50 | 39.10 | 37.30 | % | 0.20 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 195.00 | 40.10 | 44.00 | 42.05 | % | 0.22 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 200.00 | 44.80 | 49.20 | 47.00 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 210.00 | 54.80 | 59.20 | 57.00 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 220.00 | 64.80 | 69.20 | 67.00 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 230.00 | 74.80 | 79.20 | 77.00 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 240.00 | 84.80 | 89.20 | 87.00 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 250.00 | 94.80 | 99.20 | 97.00 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST |