Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $170.45 as of 6/2/2026 8:01:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 97.10 | 100.90 | 99.00 | % | 1.41 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 75.00 | 92.20 | 95.90 | 94.05 | % | 1.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 80.00 | 87.20 | 90.90 | 89.05 | % | 1.11 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 85.00 | 81.90 | 86.00 | 83.95 | % | 0.99 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 90.00 | 77.30 | 81.00 | 79.15 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 95.00 | 72.40 | 76.10 | 74.25 | % | 0.78 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 100.00 | 67.00 | 71.10 | 69.05 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 105.00 | 62.50 | 66.20 | 64.35 | % | 0.61 | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 110.00 | 57.50 | 61.30 | 59.40 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 115.00 | 52.70 | 56.40 | 54.55 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:00 AM EST | |||
| 120.00 | 48.00 | 51.00 | 49.50 | % | 0.41 | 0 | 7 | 0.73 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:59:00 AM EST | |||
| 125.00 | 43.00 | 46.30 | 44.65 | 39.90 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.69 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 6/2/2026 10:59:00 AM EST |
| 130.00 | 38.20 | 41.50 | 39.85 | 31.75 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.64 | 0.98 | 0.00 | -0.03 | 4/16/2026 | 6/2/2026 10:59:00 AM EST |
| 135.00 | 33.40 | 36.70 | 35.05 | % | 0.26 | 0 | 2 | 0.59 | 0.96 | 0.00 | -0.04 | 6/2/2026 10:59:00 AM EST | |||
| 140.00 | 28.70 | 31.70 | 30.20 | 31.40 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.52 | 0.94 | 0.01 | -0.05 | 5/13/2026 | 6/2/2026 10:59:00 AM EST |
| 145.00 | 24.10 | 27.40 | 25.75 | 25.42 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.50 | 0.90 | 0.01 | -0.06 | 5/27/2026 | 6/2/2026 10:59:00 AM EST |
| 150.00 | 19.80 | 23.10 | 21.45 | 20.25 | 0.00 | 0.00% | 0.14 | 0 | 171 | 0.33 | 0.85 | 0.01 | -0.07 | 5/28/2026 | 6/2/2026 10:59:00 AM EST |
| 155.00 | 15.90 | 18.40 | 17.15 | 16.50 | 0.00 | 0.00% | 0.11 | 0 | 280 | 0.33 | 0.78 | 0.01 | -0.08 | 5/21/2026 | 6/2/2026 10:59:00 AM EST |
| 160.00 | 12.80 | 14.30 | 13.55 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 221 | 0.36 | 0.71 | 0.02 | -0.09 | 5/28/2026 | 6/2/2026 10:59:00 AM EST |
| 165.00 | 9.90 | 10.90 | 10.40 | 10.66 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.35 | 0.62 | 0.02 | -0.10 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 170.00 | 7.10 | 7.90 | 7.50 | 9.05 | 0.00 | 0.00% | 0.04 | 0 | 2,023 | 0.34 | 0.52 | 0.02 | -0.10 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 175.00 | 5.00 | 5.70 | 5.35 | 5.70 | -0.45 | -7.32% | 0.03 | 1 | 113 | 0.34 | 0.42 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 180.00 | 3.60 | 4.20 | 3.90 | 4.12 | +0.02 | +0.49% | 0.02 | 25 | 2,071 | 0.33 | 0.33 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 185.00 | 2.45 | 2.90 | 2.68 | 2.95 | -0.08 | -2.64% | 0.01 | 19 | 253 | 0.34 | 0.26 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 190.00 | 1.45 | 3.70 | 2.58 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.37 | 0.19 | 0.01 | -0.07 | 5/29/2026 | 6/2/2026 10:59:00 AM EST |
| 195.00 | 0.95 | 1.90 | 1.43 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.35 | 0.14 | 0.01 | -0.05 | 4/30/2026 | 6/2/2026 10:59:00 AM EST |
| 200.00 | 0.60 | 1.30 | 0.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.35 | 0.10 | 0.01 | -0.04 | 5/14/2026 | 6/2/2026 10:59:00 AM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | 0.05 | 0.00 | -0.02 | 5/14/2026 | 6/2/2026 10:59:00 AM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.02 | 0.00 | -0.01 | 4/21/2026 | 6/2/2026 10:59:00 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 6/2/2026 10:59:00 AM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 10:59:00 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 10:59:00 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 95.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:59:00 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:59:00 AM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 10:59:00 AM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.70 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 10:59:00 AM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.64 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 10:59:00 AM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 6/2/2026 10:59:00 AM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.54 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 6/2/2026 10:59:00 AM EST |
| 135.00 | 0.25 | 1.20 | 0.73 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.43 | -0.04 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 10:59:00 AM EST |
| 140.00 | 0.70 | 1.45 | 1.08 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 2,018 | 0.42 | -0.06 | 0.01 | -0.05 | 5/28/2026 | 6/2/2026 10:59:00 AM EST |
| 145.00 | 1.15 | 1.80 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.40 | -0.10 | 0.01 | -0.06 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 150.00 | 1.70 | 2.65 | 2.18 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.39 | -0.15 | 0.01 | -0.07 | 5/28/2026 | 6/2/2026 10:59:00 AM EST |
| 155.00 | 2.70 | 3.30 | 3.00 | 2.85 | +0.23 | +8.78% | 0.02 | 12 | 78 | 0.36 | -0.22 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 160.00 | 3.70 | 4.90 | 4.30 | 4.60 | +0.88 | +23.66% | 0.03 | 1 | 535 | 0.35 | -0.29 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 165.00 | 5.30 | 6.70 | 6.00 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 2,021 | 0.34 | -0.38 | 0.02 | -0.10 | 5/22/2026 | 6/2/2026 10:59:00 AM EST |
| 170.00 | 8.10 | 8.90 | 8.50 | 8.05 | -0.25 | -3.02% | 0.05 | 7 | 84 | 0.34 | -0.48 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 175.00 | 10.90 | 12.60 | 11.75 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.36 | -0.58 | 0.02 | -0.10 | 5/21/2026 | 6/2/2026 10:59:00 AM EST |
| 180.00 | 13.60 | 15.70 | 14.65 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.36 | -0.67 | 0.02 | -0.09 | 5/27/2026 | 6/2/2026 10:59:00 AM EST |
| 185.00 | 17.40 | 20.00 | 18.70 | % | 0.10 | 0 | 0 | 0.36 | -0.74 | 0.02 | -0.08 | 6/2/2026 10:59:00 AM EST | |||
| 190.00 | 20.70 | 24.20 | 22.45 | % | 0.12 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.07 | 6/2/2026 10:59:00 AM EST | |||
| 195.00 | 25.60 | 28.30 | 26.95 | % | 0.14 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.05 | 6/2/2026 10:59:00 AM EST | |||
| 200.00 | 29.90 | 33.30 | 31.60 | % | 0.16 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 6/2/2026 10:59:00 AM EST | |||
| 210.00 | 39.50 | 43.00 | 41.25 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.02 | 6/2/2026 10:59:00 AM EST | |||
| 220.00 | 49.40 | 53.20 | 51.30 | % | 0.23 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 6/2/2026 10:59:00 AM EST | |||
| 230.00 | 59.40 | 63.70 | 61.55 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:59:00 AM EST | |||
| 240.00 | 69.40 | 73.10 | 71.25 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST |