Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $163.01 as of 5/20/2026 11:16:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.00 | 81.60 | 79.80 | % | 0.94 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 90.00 | 73.00 | 76.50 | 74.75 | % | 0.83 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 95.00 | 67.90 | 71.80 | 69.85 | % | 0.74 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 100.00 | 63.00 | 66.50 | 64.75 | % | 0.65 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 105.00 | 58.00 | 61.50 | 59.75 | % | 0.57 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 110.00 | 53.30 | 56.40 | 54.85 | % | 0.50 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 115.00 | 48.20 | 51.40 | 49.80 | % | 0.43 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 120.00 | 43.50 | 46.60 | 45.05 | % | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 125.00 | 38.50 | 41.60 | 40.05 | % | 0.32 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 130.00 | 33.60 | 36.60 | 35.10 | % | 0.27 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 135.00 | 28.30 | 31.90 | 30.10 | % | 0.22 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 5/20/2026 4:00:09 PM EST | |||
| 140.00 | 23.60 | 26.70 | 25.15 | % | 0.18 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 145.00 | 18.80 | 21.90 | 20.35 | % | 0.14 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.08 | 5/20/2026 4:00:09 PM EST | |||
| 150.00 | 14.40 | 16.30 | 15.35 | % | 0.10 | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.11 | 5/20/2026 4:00:09 PM EST | |||
| 152.50 | 12.00 | 14.60 | 13.30 | % | 0.09 | 0 | 0 | 0.49 | 0.80 | 0.02 | -0.12 | 5/20/2026 4:00:09 PM EST | |||
| 155.00 | 9.90 | 12.40 | 11.15 | 9.50 | -5.90 | -38.32% | 0.07 | 50 | 5 | 0.45 | 0.74 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 157.50 | 8.10 | 10.00 | 9.05 | % | 0.06 | 0 | 0 | 0.44 | 0.68 | 0.02 | -0.14 | 5/20/2026 4:00:09 PM EST | |||
| 160.00 | 6.80 | 8.20 | 7.50 | 6.31 | -0.19 | -2.93% | 0.05 | 34 | 8 | 0.44 | 0.61 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 162.50 | 4.80 | 6.60 | 5.70 | % | 0.04 | 0 | 0 | 0.40 | 0.53 | 0.03 | -0.15 | 5/20/2026 4:00:09 PM EST | |||
| 165.00 | 3.60 | 5.10 | 4.35 | 3.00 | -5.16 | -63.24% | 0.03 | 1 | 5 | 0.39 | 0.45 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 167.50 | 2.55 | 3.70 | 3.13 | % | 0.02 | 0 | 0 | 0.37 | 0.36 | 0.03 | -0.15 | 5/20/2026 4:00:09 PM EST | |||
| 170.00 | 2.05 | 2.70 | 2.38 | 1.70 | -1.00 | -37.04% | 0.01 | 12 | 17 | 0.37 | 0.28 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 172.50 | 1.35 | 1.85 | 1.60 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.03 | -0.12 | 5/20/2026 4:00:09 PM EST | |||
| 175.00 | 0.90 | 1.25 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.34 | 0.16 | 0.03 | -0.11 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 177.50 | 0.55 | 1.25 | 0.90 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.02 | -0.09 | 5/20/2026 4:00:09 PM EST | |||
| 180.00 | 0.35 | 2.60 | 1.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | 0.08 | 0.02 | -0.07 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 182.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.05 | 5/20/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.63 | 0.03 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 187.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.03 | 5/20/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 5/20/2026 4:00:09 PM EST | |||
| 192.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 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 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 5/20/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 5/20/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 145.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.01 | -0.08 | 5/20/2026 4:00:09 PM EST | |||
| 150.00 | 0.55 | 1.35 | 0.95 | 0.85 | +0.25 | +41.67% | 0.01 | 1 | 19 | 0.37 | -0.16 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 152.50 | 0.75 | 2.35 | 1.55 | 1.75 | % | 0.01 | 10 | 0 | 0.38 | -0.20 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 155.00 | 1.10 | 1.80 | 1.45 | 2.13 | +0.44 | +26.04% | 0.01 | 1 | 10 | 0.32 | -0.26 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 157.50 | 1.55 | 2.35 | 1.95 | % | 0.01 | 0 | 0 | 0.30 | -0.32 | 0.02 | -0.14 | 5/20/2026 4:00:09 PM EST | |||
| 160.00 | 1.85 | 3.10 | 2.48 | 3.30 | +1.78 | +117.11% | 0.02 | 3 | 9 | 0.28 | -0.39 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 162.50 | 2.90 | 3.90 | 3.40 | % | 0.02 | 0 | 0 | 0.27 | -0.47 | 0.03 | -0.15 | 5/20/2026 4:00:09 PM EST | |||
| 165.00 | 4.00 | 5.10 | 4.55 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.25 | -0.55 | 0.03 | -0.15 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 167.50 | 5.20 | 6.30 | 5.75 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.64 | 0.03 | -0.15 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 170.00 | 6.10 | 7.80 | 6.95 | 10.40 | +5.20 | +100.00% | 0.04 | 4 | 11 | 0.17 | -0.72 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 172.50 | 7.80 | 9.80 | 8.80 | % | 0.05 | 0 | 0 | 0.14 | -0.79 | 0.03 | -0.12 | 5/20/2026 4:00:09 PM EST | |||
| 175.00 | 9.80 | 12.50 | 11.15 | % | 0.06 | 0 | 0 | 0.45 | -0.84 | 0.03 | -0.11 | 5/20/2026 4:00:09 PM EST | |||
| 177.50 | 11.90 | 14.80 | 13.35 | % | 0.08 | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.09 | 5/20/2026 4:00:09 PM EST | |||
| 180.00 | 14.10 | 17.40 | 15.75 | % | 0.09 | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.07 | 5/20/2026 4:00:09 PM EST | |||
| 182.50 | 16.40 | 20.00 | 18.20 | % | 0.10 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.05 | 5/20/2026 4:00:09 PM EST | |||
| 185.00 | 18.90 | 22.40 | 20.65 | % | 0.11 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 187.50 | 21.20 | 24.70 | 22.95 | % | 0.12 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.03 | 5/20/2026 4:00:09 PM EST | |||
| 190.00 | 23.90 | 27.30 | 25.60 | % | 0.13 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:09 PM EST | |||
| 192.50 | 25.90 | 29.80 | 27.85 | % | 0.14 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 195.00 | 28.70 | 32.20 | 30.45 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 200.00 | 34.10 | 37.20 | 35.65 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 205.00 | 38.80 | 42.20 | 40.50 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 210.00 | 43.90 | 47.20 | 45.55 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 215.00 | 48.80 | 52.20 | 50.50 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 220.00 | 53.90 | 57.20 | 55.55 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 225.00 | 58.40 | 62.20 | 60.30 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 230.00 | 63.60 | 67.20 | 65.40 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 235.00 | 68.40 | 72.20 | 70.30 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 240.00 | 73.60 | 77.20 | 75.40 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST |