Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $148.26 as of 6/20/2025 3:49:20 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 82.50 | 86.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
70.00 | 77.30 | 81.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
75.00 | 72.30 | 76.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
80.00 | 68.20 | 71.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
85.00 | 62.50 | 66.60 | 65.98 | % | 1 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST | |
90.00 | 57.70 | 61.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
95.00 | 52.80 | 56.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
100.00 | 48.00 | 51.50 | 37.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.02 | 5/7/2025 | 6/20/2025 4:00:07 PM EST |
105.00 | 43.10 | 47.10 | 39.40 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.98 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 4:00:07 PM EST |
110.00 | 38.40 | 42.30 | 33.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.97 | 0.00 | -0.03 | 6/12/2025 | 6/20/2025 4:00:07 PM EST |
115.00 | 33.70 | 37.60 | 35.50 | +6.20 | +21.16% | 20 | 20 | 0.68 | 0.94 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
120.00 | 29.00 | 33.00 | 15.50 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.92 | 0.01 | -0.05 | 4/21/2025 | 6/20/2025 4:00:07 PM EST |
125.00 | 25.20 | 28.50 | 21.40 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.88 | 0.01 | -0.06 | 6/9/2025 | 6/20/2025 4:00:07 PM EST |
130.00 | 20.10 | 23.80 | 15.00 | 0.00 | 0.00% | 0 | 60 | 0.38 | 0.83 | 0.01 | -0.07 | 6/13/2025 | 6/20/2025 4:00:07 PM EST |
135.00 | 17.10 | 19.60 | 18.45 | +1.25 | +7.27% | 1 | 74 | 0.41 | 0.77 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
140.00 | 12.30 | 16.40 | 15.65 | +2.81 | +21.89% | 5 | 193 | 0.38 | 0.70 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
145.00 | 10.60 | 11.70 | 10.95 | +2.25 | +25.87% | 18 | 62 | 0.37 | 0.62 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
150.00 | 7.90 | 8.80 | 8.20 | +0.30 | +3.80% | 21 | 162 | 0.36 | 0.52 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
155.00 | 5.60 | 6.60 | 6.00 | +0.70 | +13.21% | 54 | 190 | 0.35 | 0.42 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
160.00 | 2.95 | 4.40 | 3.91 | -0.02 | -0.51% | 27 | 69 | 0.33 | 0.33 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
165.00 | 0.95 | 3.20 | 2.60 | -1.10 | -29.73% | 12 | 29 | 0.30 | 0.24 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
170.00 | 0.10 | 3.20 | 1.75 | +0.22 | +14.38% | 9 | 14 | 0.30 | 0.17 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
175.00 | 0.00 | 2.05 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.12 | 0.01 | -0.04 | 5/19/2025 | 6/20/2025 4:00:07 PM EST |
180.00 | 0.00 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.08 | 0.01 | -0.03 | 5/15/2025 | 6/20/2025 4:00:07 PM EST |
185.00 | 0.00 | 2.55 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.05 | 0.01 | -0.02 | 4/1/2025 | 6/20/2025 4:00:07 PM EST |
190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
210.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:07 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 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
75.00 | 0.00 | 2.15 | 1.26 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:07 PM EST |
80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
90.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 6/20/2025 4:00:07 PM EST |
95.00 | 0.00 | 2.25 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 6/20/2025 4:00:07 PM EST |
100.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 6/20/2025 4:00:07 PM EST |
105.00 | 0.00 | 2.00 | 0.88 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.02 | 0.00 | -0.02 | 5/20/2025 | 6/20/2025 4:00:07 PM EST |
110.00 | 0.00 | 2.70 | 0.82 | 0.00 | 0.00% | 0 | 37 | 0.74 | -0.03 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 4:00:07 PM EST |
115.00 | 0.75 | 2.95 | 0.94 | 0.00 | 0.00% | 0 | 212 | 0.62 | -0.06 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:07 PM EST |
120.00 | 0.05 | 3.30 | 1.90 | 0.00 | 0.00% | 0 | 49 | 0.48 | -0.08 | 0.01 | -0.05 | 6/9/2025 | 6/20/2025 4:00:07 PM EST |
125.00 | 0.25 | 3.80 | 2.57 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.12 | 0.01 | -0.06 | 6/10/2025 | 6/20/2025 4:00:07 PM EST |
130.00 | 1.80 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 181 | 0.40 | -0.17 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 4:00:07 PM EST |
135.00 | 2.80 | 3.80 | 3.10 | -1.40 | -31.12% | 22 | 112 | 0.39 | -0.23 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
140.00 | 3.80 | 5.30 | 4.11 | -0.74 | -15.26% | 3 | 38 | 0.38 | -0.30 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
145.00 | 5.50 | 7.80 | 6.60 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.38 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 4:00:07 PM EST |
150.00 | 7.80 | 9.30 | 9.25 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.48 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 4:00:07 PM EST |
155.00 | 10.30 | 12.70 | 13.10 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.58 | 0.02 | -0.07 | 5/27/2025 | 6/20/2025 4:00:07 PM EST |
160.00 | 12.00 | 15.40 | 34.49 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.67 | 0.02 | -0.07 | 4/3/2025 | 6/20/2025 4:00:07 PM EST |
165.00 | 15.80 | 19.00 | 35.39 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.76 | 0.02 | -0.06 | 4/1/2025 | 6/20/2025 4:00:07 PM EST |
170.00 | 19.80 | 23.80 | % | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.05 | 6/20/2025 4:00:07 PM EST | |||
175.00 | 24.40 | 28.30 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.04 | 6/20/2025 4:00:07 PM EST | |||
180.00 | 29.10 | 33.20 | % | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
185.00 | 34.10 | 38.00 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 6/20/2025 4:00:07 PM EST | |||
190.00 | 39.10 | 43.10 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
195.00 | 44.10 | 48.10 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
200.00 | 49.70 | 53.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
210.00 | 59.10 | 63.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST |