Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $153.08 as of 7/29/2025 2:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 93.50 | 97.60 | 95.55 | % | 1.74 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 60.00 | 88.60 | 92.80 | 90.70 | % | 1.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 65.00 | 83.70 | 87.70 | 85.70 | 49.42 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 78.80 | 82.70 | 80.75 | % | 1.15 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 75.00 | 73.60 | 77.80 | 75.70 | 65.61 | 0.00 | 0.00% | 1.01 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 69.90 | 72.40 | 71.15 | 70.81 | 0.00 | 0.00% | 0.89 | 0 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 64.70 | 67.40 | 66.05 | 45.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 59.90 | 62.50 | 61.20 | 40.65 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 54.70 | 57.60 | 56.15 | 39.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 4/1/2025 | 7/29/2025 2:59:03 PM EST |
| 97.50 | 52.50 | 55.20 | 53.85 | 27.60 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.89 | 0.99 | 0.00 | -0.02 | 10/23/2024 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 49.60 | 52.70 | 51.15 | 38.20 | 0.00 | 0.00% | 0.51 | 0 | 72 | 0.85 | 0.99 | 0.00 | -0.02 | 5/7/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 45.20 | 47.80 | 46.50 | 40.79 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.02 | 7/9/2025 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 39.90 | 42.90 | 41.40 | 29.19 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.71 | 0.97 | 0.00 | -0.03 | 5/6/2025 | 7/29/2025 2:59:03 PM EST |
| 115.00 | 35.40 | 38.10 | 36.75 | 18.30 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.65 | 0.95 | 0.00 | -0.04 | 4/4/2025 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 31.30 | 32.50 | 31.90 | 31.70 | 0.00 | 0.00% | 0.27 | 0 | 199 | 0.43 | 0.93 | 0.01 | -0.05 | 7/3/2025 | 7/29/2025 2:59:03 PM EST |
| 125.00 | 26.60 | 27.60 | 27.10 | 27.80 | 0.00 | 0.00% | 0.22 | 0 | 254 | 0.40 | 0.90 | 0.01 | -0.06 | 6/20/2025 | 7/29/2025 2:59:03 PM EST |
| 130.00 | 22.20 | 23.60 | 22.90 | 22.30 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.37 | 0.86 | 0.01 | -0.06 | 7/18/2025 | 7/29/2025 2:59:03 PM EST |
| 135.00 | 17.90 | 18.80 | 18.35 | 22.15 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.36 | 0.81 | 0.01 | -0.07 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 140.00 | 14.00 | 14.90 | 14.45 | 14.73 | -2.50 | -14.51% | 0.10 | 1 | 506 | 0.36 | 0.75 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 145.00 | 10.60 | 11.30 | 10.95 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.34 | 0.66 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 150.00 | 7.60 | 8.40 | 8.00 | 7.80 | -1.70 | -17.90% | 0.05 | 19 | 116 | 0.33 | 0.55 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 155.00 | 5.10 | 5.70 | 5.40 | 5.74 | -1.66 | -22.44% | 0.03 | 1 | 220 | 0.31 | 0.44 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 160.00 | 3.20 | 3.70 | 3.45 | 3.65 | -0.89 | -19.61% | 0.02 | 1 | 291 | 0.30 | 0.33 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 165.00 | 2.00 | 2.25 | 2.13 | 2.38 | -0.62 | -20.67% | 0.01 | 2 | 240 | 0.29 | 0.24 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 170.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.71 | -35.33% | 0.01 | 2 | 1,585 | 0.29 | 0.17 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 175.00 | 0.65 | 0.85 | 0.75 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.29 | 0.11 | 0.01 | -0.03 | 7/16/2025 | 7/29/2025 2:59:03 PM EST |
| 180.00 | 0.35 | 0.75 | 0.55 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.07 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 185.00 | 0.05 | 0.60 | 0.33 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | 0.04 | 0.01 | -0.02 | 2/25/2025 | 7/29/2025 2:59:03 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.02 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 2:59:03 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 2:59:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 2:59:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2,184 | 0.76 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 2:59:03 PM EST |
| 97.50 | 0.00 | 0.80 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.73 | -0.01 | 0.00 | -0.02 | 6/17/2025 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.73 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.63 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 0.10 | 1.05 | 0.58 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 638 | 0.50 | -0.03 | 0.00 | -0.03 | 6/10/2025 | 7/29/2025 2:59:03 PM EST |
| 115.00 | 0.30 | 0.95 | 0.63 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.46 | -0.05 | 0.00 | -0.04 | 6/18/2025 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 0.65 | 0.95 | 0.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.44 | -0.07 | 0.01 | -0.05 | 7/15/2025 | 7/29/2025 2:59:03 PM EST |
| 125.00 | 0.95 | 1.15 | 1.05 | 1.07 | +0.07 | +7.00% | 0.01 | 1 | 821 | 0.40 | -0.10 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 130.00 | 1.40 | 1.70 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 5 | 242 | 0.38 | -0.14 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 135.00 | 2.10 | 2.50 | 2.30 | 2.15 | +0.35 | +19.45% | 0.02 | 5 | 109 | 0.37 | -0.19 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 140.00 | 3.20 | 3.50 | 3.35 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.35 | -0.25 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 145.00 | 4.60 | 4.90 | 4.75 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.33 | -0.34 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 150.00 | 6.50 | 7.10 | 6.80 | 6.01 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.32 | -0.45 | 0.02 | -0.08 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 155.00 | 9.20 | 9.60 | 9.40 | 8.67 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.32 | -0.56 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 160.00 | 12.10 | 12.80 | 12.45 | 15.40 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.31 | -0.67 | 0.02 | -0.06 | 7/14/2025 | 7/29/2025 2:59:03 PM EST |
| 165.00 | 15.60 | 16.60 | 16.10 | % | 0.10 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.05 | 7/29/2025 2:59:03 PM EST | |||
| 170.00 | 20.20 | 20.90 | 20.55 | 17.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.31 | -0.83 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 175.00 | 24.80 | 25.80 | 25.30 | % | 0.14 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.03 | 7/29/2025 2:59:03 PM EST | |||
| 180.00 | 28.30 | 30.60 | 29.45 | 41.45 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.40 | -0.93 | 0.01 | -0.02 | 11/22/2024 | 7/29/2025 2:59:03 PM EST |
| 185.00 | 32.80 | 36.70 | 34.75 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 190.00 | 37.80 | 41.70 | 39.75 | % | 0.21 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 195.00 | 42.90 | 46.70 | 44.80 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 200.00 | 48.10 | 51.70 | 49.90 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 210.00 | 57.80 | 61.70 | 59.75 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 220.00 | 68.10 | 71.70 | 69.90 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 230.00 | 77.80 | 81.70 | 79.75 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST |