Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $154.47 as of 8/12/2025 1:27:48 PM 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 | 91.30 | 93.90 | 92.60 | % | 1.42 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 70.00 | 86.00 | 89.30 | 87.65 | % | 1.25 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 75.00 | 80.90 | 84.10 | 82.50 | % | 1.10 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 80.00 | 76.50 | 78.60 | 77.55 | 73.10 | 0.00 | 0.00% | 0.97 | 0 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:58 PM EST |
| 85.00 | 70.90 | 73.50 | 72.20 | 65.98 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:58:58 PM EST |
| 90.00 | 66.30 | 68.80 | 67.55 | % | 0.75 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 95.00 | 61.10 | 64.30 | 62.70 | % | 0.66 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 100.00 | 56.40 | 59.00 | 57.70 | 49.02 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:58 PM EST |
| 105.00 | 51.40 | 53.90 | 52.65 | 39.40 | 0.00 | 0.00% | 0.50 | 0 | 12 | 3.20 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 12:58:58 PM EST |
| 110.00 | 46.10 | 48.50 | 47.30 | 39.30 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:58 PM EST |
| 115.00 | 41.10 | 44.00 | 42.55 | 30.30 | 0.00 | 0.00% | 0.37 | 0 | 21 | 2.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:58 PM EST |
| 120.00 | 35.90 | 38.90 | 37.40 | 31.40 | 0.00 | 0.00% | 0.31 | 0 | 35 | 2.33 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 125.00 | 31.10 | 33.70 | 32.40 | 30.50 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.98 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 130.00 | 26.10 | 28.80 | 27.45 | 27.69 | +2.70 | +10.81% | 0.21 | 4 | 56 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 135.00 | 21.10 | 23.50 | 22.30 | 22.15 | +1.95 | +9.66% | 0.17 | 1 | 127 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 140.00 | 17.10 | 18.30 | 17.70 | 13.65 | 0.00 | 0.00% | 0.13 | 0 | 188 | 0.71 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 145.00 | 12.10 | 12.50 | 12.30 | 9.68 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.59 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 150.00 | 7.20 | 7.60 | 7.40 | 8.00 | +2.74 | +52.10% | 0.05 | 16 | 306 | 0.39 | 0.93 | 0.03 | -0.14 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 155.00 | 2.70 | 3.30 | 3.00 | 3.61 | +1.56 | +76.10% | 0.02 | 159 | 1,333 | 0.30 | 0.72 | 0.08 | -0.27 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 160.00 | 0.35 | 0.75 | 0.55 | 0.70 | +0.30 | +75.00% | 0.00 | 16 | 2,314 | 0.25 | 0.25 | 0.09 | -0.20 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 21 | 591 | 0.34 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.46 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 12:58:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:58 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.39 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:58 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:58:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.53 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 335 | 3.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:58 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.80 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.61 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,868 | 0.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 4 | 311 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 50 | 3,488 | 0.67 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.67 | -83.75% | 0.00 | 23 | 156 | 0.38 | -0.07 | 0.03 | -0.14 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 155.00 | 0.45 | 0.90 | 0.68 | 0.70 | -2.30 | -76.67% | 0.00 | 18 | 21 | 0.28 | -0.28 | 0.08 | -0.27 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 160.00 | 3.00 | 4.30 | 3.65 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.28 | -0.75 | 0.09 | -0.20 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 165.00 | 7.10 | 9.00 | 8.05 | 35.39 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.02 | 4/1/2025 | 8/12/2025 12:58:58 PM EST |
| 170.00 | 11.60 | 14.10 | 12.85 | % | 0.08 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 175.00 | 15.80 | 19.80 | 17.80 | % | 0.10 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 180.00 | 20.80 | 24.20 | 22.50 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 185.00 | 25.80 | 29.90 | 27.85 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 190.00 | 30.70 | 34.90 | 32.80 | % | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 195.00 | 35.70 | 39.90 | 37.80 | % | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 200.00 | 40.70 | 44.90 | 42.80 | % | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 210.00 | 50.70 | 54.90 | 52.80 | % | 0.25 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST |