Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $145.01 as of 5/27/2025 3:16:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 77.70 | 80.50 | 61.00 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:59:02 PM EST |
| 70.00 | 72.80 | 75.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 75.00 | 68.10 | 70.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 80.00 | 62.40 | 65.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 85.00 | 57.80 | 60.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 90.00 | 52.90 | 55.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 95.00 | 47.60 | 50.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 43.00 | 46.00 | 44.30 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:59:02 PM EST |
| 105.00 | 38.40 | 41.00 | 24.46 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.02 | 3/24/2025 | 5/27/2025 2:59:02 PM EST |
| 110.00 | 33.00 | 36.20 | 35.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.03 | 5/13/2025 | 5/27/2025 2:59:02 PM EST |
| 115.00 | 28.60 | 30.60 | 30.40 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.94 | 0.01 | -0.04 | 5/13/2025 | 5/27/2025 2:59:02 PM EST |
| 120.00 | 24.60 | 25.80 | 24.66 | 0.00 | 0.00% | 0 | 121 | 0.41 | 0.91 | 0.01 | -0.05 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 125.00 | 20.10 | 20.80 | 24.85 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.86 | 0.01 | -0.06 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 130.00 | 15.90 | 16.40 | 18.40 | -0.80 | -4.17% | 1 | 45 | 0.35 | 0.80 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 135.00 | 12.10 | 12.50 | 14.14 | +0.96 | +7.29% | 2 | 115 | 0.34 | 0.72 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 140.00 | 8.80 | 9.00 | 11.45 | +0.99 | +9.47% | 18 | 144 | 0.32 | 0.63 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 145.00 | 6.00 | 6.20 | 6.25 | -1.55 | -19.88% | 5 | 70 | 0.30 | 0.51 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 150.00 | 3.80 | 4.00 | 4.63 | 0.00 | 0.00% | 0 | 91 | 0.29 | 0.39 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 155.00 | 2.25 | 2.50 | 2.45 | -0.95 | -27.95% | 32 | 706 | 0.28 | 0.28 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 160.00 | 1.30 | 1.45 | 2.15 | 0.00 | 0.00% | 0 | 167 | 0.28 | 0.18 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 165.00 | 0.70 | 0.85 | 1.16 | 0.00 | 0.00% | 0 | 253 | 0.28 | 0.11 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 170.00 | 0.35 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 151 | 0.28 | 0.07 | 0.01 | -0.02 | 3/24/2025 | 5/27/2025 2:59:02 PM EST |
| 175.00 | 0.20 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 2:59:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.02 | 0.00 | -0.01 | 3/17/2025 | 5/27/2025 2:59:02 PM EST |
| 185.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 190.00 | 0.00 | 0.70 | 3.70 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:59:02 PM EST |
| 195.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:59:02 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:59:02 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.05 | -0.50 | -90.91% | 1 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 33 | 0.78 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 0.75 | 2.46 | 0.00 | 0.00% | 0 | 1,557 | 0.70 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 70 | 0.63 | -0.01 | 0.00 | -0.02 | 5/7/2025 | 5/27/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 0.75 | 1.72 | 0.00 | 0.00% | 0 | 115 | 0.56 | -0.02 | 0.00 | -0.02 | 5/1/2025 | 5/27/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 0.80 | 1.54 | 0.00 | 0.00% | 0 | 81 | 0.50 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/27/2025 2:59:02 PM EST |
| 115.00 | 0.55 | 0.80 | 0.98 | 0.00 | 0.00% | 0 | 535 | 0.41 | -0.06 | 0.01 | -0.04 | 5/15/2025 | 5/27/2025 2:59:02 PM EST |
| 120.00 | 0.85 | 2.80 | 0.90 | 0.00 | 0.00% | 0 | 812 | 0.39 | -0.09 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 125.00 | 1.35 | 1.65 | 1.36 | 0.00 | 0.00% | 0 | 150 | 0.37 | -0.14 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 130.00 | 2.15 | 2.45 | 1.99 | -0.23 | -10.36% | 1 | 579 | 0.35 | -0.20 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 135.00 | 3.20 | 3.50 | 3.59 | 0.00 | 0.00% | 0 | 808 | 0.33 | -0.28 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 140.00 | 4.90 | 5.10 | 3.90 | -0.87 | -18.24% | 6 | 259 | 0.32 | -0.37 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 145.00 | 7.00 | 7.30 | 6.10 | -0.90 | -12.86% | 10 | 72 | 0.30 | -0.49 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 150.00 | 9.80 | 10.20 | 8.20 | -1.56 | -15.99% | 4 | 72 | 0.29 | -0.61 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 155.00 | 13.30 | 13.70 | 24.90 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.72 | 0.02 | -0.06 | 4/29/2025 | 5/27/2025 2:59:02 PM EST |
| 160.00 | 17.40 | 17.80 | 32.90 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.82 | 0.02 | -0.04 | 4/17/2025 | 5/27/2025 2:59:02 PM EST |
| 165.00 | 20.20 | 22.80 | 39.72 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.03 | 3/7/2025 | 5/27/2025 2:59:02 PM EST |
| 170.00 | 25.30 | 27.60 | % | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 175.00 | 30.10 | 33.70 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 180.00 | 34.90 | 37.60 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 185.00 | 39.90 | 42.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 190.00 | 45.10 | 48.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 195.00 | 49.90 | 54.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 200.00 | 55.00 | 58.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 210.00 | 65.20 | 68.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 220.00 | 74.90 | 77.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 230.00 | 84.90 | 88.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |