Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $183.70 as of 8/4/2026 9:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 112.40 | 116.10 | 114.25 | 99.50 | 0.00 | 0.00% | 1.63 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:04 PM EST |
| 75.00 | 107.80 | 111.10 | 109.45 | % | 1.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 80.00 | 102.80 | 106.30 | 104.55 | 89.80 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:04 PM EST |
| 85.00 | 97.70 | 101.20 | 99.45 | % | 1.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 90.00 | 92.70 | 96.20 | 94.45 | 80.20 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:04 PM EST |
| 95.00 | 87.60 | 91.20 | 89.40 | 70.20 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:04 PM EST |
| 100.00 | 82.50 | 86.40 | 84.45 | % | 0.84 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 105.00 | 78.00 | 81.30 | 79.65 | % | 0.76 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 110.00 | 72.80 | 76.30 | 74.55 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 115.00 | 68.10 | 71.50 | 69.80 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 120.00 | 63.40 | 66.40 | 64.90 | 63.50 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 4:00:04 PM EST |
| 125.00 | 57.70 | 61.60 | 59.65 | % | 0.48 | 0 | 4 | 0.81 | 1.00 | 0.00 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 130.00 | 52.90 | 56.50 | 54.70 | 43.15 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.75 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 8/4/2026 4:00:04 PM EST |
| 135.00 | 48.70 | 51.60 | 50.15 | % | 0.37 | 0 | 6 | 0.70 | 0.99 | 0.00 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 140.00 | 44.30 | 46.90 | 45.60 | 19.80 | 0.00 | 0.00% | 0.33 | 0 | 50 | 0.70 | 0.97 | 0.00 | -0.01 | 3/27/2026 | 8/4/2026 4:00:04 PM EST |
| 145.00 | 39.40 | 42.10 | 40.75 | % | 0.28 | 0 | 51 | 0.63 | 0.96 | 0.00 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 150.00 | 34.70 | 37.20 | 35.95 | 34.95 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.57 | 0.94 | 0.00 | -0.03 | 7/2/2026 | 8/4/2026 4:00:04 PM EST |
| 155.00 | 29.80 | 32.60 | 31.20 | 24.95 | 0.00 | 0.00% | 0.20 | 0 | 97 | 0.52 | 0.91 | 0.01 | -0.04 | 6/18/2026 | 8/4/2026 4:00:04 PM EST |
| 160.00 | 25.70 | 28.10 | 26.90 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.47 | 0.87 | 0.01 | -0.06 | 7/7/2026 | 8/4/2026 4:00:04 PM EST |
| 165.00 | 21.10 | 24.00 | 22.55 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 2,300 | 0.42 | 0.81 | 0.01 | -0.07 | 7/31/2026 | 8/4/2026 4:00:04 PM EST |
| 170.00 | 17.20 | 19.40 | 18.30 | 15.28 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.39 | 0.76 | 0.01 | -0.08 | 7/23/2026 | 8/4/2026 4:00:04 PM EST |
| 175.00 | 13.50 | 16.00 | 14.75 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.38 | 0.69 | 0.02 | -0.09 | 7/31/2026 | 8/4/2026 4:00:04 PM EST |
| 180.00 | 10.30 | 12.40 | 11.35 | 11.40 | +4.20 | +58.34% | 0.06 | 1 | 3,928 | 0.35 | 0.60 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 185.00 | 7.10 | 9.20 | 8.15 | 9.03 | +2.63 | +41.10% | 0.04 | 3 | 230 | 0.33 | 0.51 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 190.00 | 5.40 | 6.40 | 5.90 | 6.16 | +1.31 | +27.01% | 0.03 | 3 | 2,544 | 0.32 | 0.42 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 195.00 | 3.80 | 5.20 | 4.50 | 4.45 | +1.10 | +32.84% | 0.02 | 30 | 305 | 0.33 | 0.33 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 200.00 | 2.55 | 3.60 | 3.08 | 3.30 | +1.04 | +46.02% | 0.02 | 17 | 241 | 0.32 | 0.25 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 210.00 | 0.80 | 1.90 | 1.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.31 | 0.13 | 0.01 | -0.05 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.35 | 0.06 | 0.01 | -0.03 | 7/29/2026 | 8/4/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.02 | 0.00 | -0.01 | 6/15/2026 | 8/4/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 8/4/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/4/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/4/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/4/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,904 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.74 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 8/4/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.68 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 8/4/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.66 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 8/4/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.58 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 8/4/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.85 | 0.45 | 0.33 | -0.87 | -72.50% | 0.00 | 1 | 131 | 0.42 | -0.03 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 1.00 | 0.53 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 0.39 | -0.04 | 0.00 | -0.02 | 7/31/2026 | 8/4/2026 4:00:04 PM EST |
| 150.00 | 0.30 | 1.25 | 0.78 | 0.67 | -0.33 | -33.00% | 0.01 | 1 | 228 | 0.39 | -0.06 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 155.00 | 0.65 | 1.10 | 0.88 | 1.00 | -1.06 | -51.46% | 0.01 | 10 | 55 | 0.36 | -0.09 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 160.00 | 1.05 | 1.60 | 1.33 | 1.45 | -1.53 | -51.35% | 0.01 | 15 | 390 | 0.35 | -0.13 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 165.00 | 0.30 | 2.45 | 1.38 | 2.07 | -2.33 | -52.96% | 0.01 | 1 | 153 | 0.28 | -0.19 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 170.00 | 2.45 | 3.80 | 3.13 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.34 | -0.24 | 0.01 | -0.08 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 175.00 | 3.30 | 5.90 | 4.60 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.33 | -0.31 | 0.02 | -0.09 | 7/31/2026 | 8/4/2026 4:00:04 PM EST |
| 180.00 | 5.30 | 6.70 | 6.00 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 220 | 0.31 | -0.40 | 0.02 | -0.10 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 185.00 | 7.40 | 8.90 | 8.15 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.30 | -0.49 | 0.02 | -0.10 | 7/30/2026 | 8/4/2026 4:00:04 PM EST |
| 190.00 | 10.40 | 12.10 | 11.25 | 17.70 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.31 | -0.58 | 0.02 | -0.10 | 7/31/2026 | 8/4/2026 4:00:04 PM EST |
| 195.00 | 12.60 | 15.10 | 13.85 | % | 0.07 | 0 | 3 | 0.28 | -0.67 | 0.02 | -0.09 | 8/4/2026 4:00:04 PM EST | |||
| 200.00 | 16.20 | 19.10 | 17.65 | 23.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.28 | -0.75 | 0.02 | -0.08 | 7/17/2026 | 8/4/2026 4:00:04 PM EST |
| 210.00 | 24.90 | 27.30 | 26.10 | 54.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.87 | 0.01 | -0.05 | 4/24/2026 | 8/4/2026 4:00:04 PM EST |
| 220.00 | 34.30 | 36.90 | 35.60 | % | 0.16 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 8/4/2026 4:00:04 PM EST | |||
| 230.00 | 44.10 | 47.60 | 45.85 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 240.00 | 54.10 | 58.00 | 56.05 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 250.00 | 64.10 | 68.00 | 66.05 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 260.00 | 74.10 | 77.80 | 75.95 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 270.00 | 84.10 | 87.80 | 85.95 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST |