Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $169.37 as of 9/18/2025 9:29:34 AM 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 | 112.50 | 115.50 | 114.00 | % | 2.07 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 60.00 | 107.80 | 110.50 | 109.15 | % | 1.82 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 65.00 | 102.80 | 105.30 | 104.05 | 101.82 | 0.00 | 0.00% | 1.60 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 70.00 | 97.30 | 100.50 | 98.90 | 99.80 | 0.00 | 0.00% | 1.41 | 0 | 3 | 7.90 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 92.30 | 95.60 | 93.95 | 65.61 | 0.00 | 0.00% | 1.25 | 0 | 4 | 7.15 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 9/17/2025 3:59:58 PM EST |
| 80.00 | 87.80 | 90.60 | 89.20 | 70.81 | 0.00 | 0.00% | 1.11 | 0 | 12 | 6.65 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 82.30 | 85.60 | 83.95 | 45.40 | 0.00 | 0.00% | 0.99 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 77.20 | 80.60 | 78.90 | 78.40 | 0.00 | 0.00% | 0.88 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 72.80 | 75.60 | 74.20 | 39.70 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 9/17/2025 3:59:58 PM EST |
| 97.50 | 69.80 | 73.00 | 71.40 | 27.60 | 0.00 | 0.00% | 0.73 | 0 | 3 | 4.87 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 67.80 | 69.20 | 68.50 | 68.80 | 0.00 | 0.00% | 0.69 | 0 | 79 | 4.31 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 62.60 | 65.60 | 64.10 | 64.92 | 0.00 | 0.00% | 0.61 | 0 | 4 | 4.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 57.40 | 60.60 | 59.00 | 52.34 | 0.00 | 0.00% | 0.54 | 0 | 7 | 4.49 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 52.80 | 55.60 | 54.20 | 18.30 | 0.00 | 0.00% | 0.47 | 0 | 29 | 3.40 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 48.20 | 49.10 | 48.65 | 50.02 | 0.00 | 0.00% | 0.41 | 0 | 191 | 2.16 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 43.40 | 44.10 | 43.75 | 42.30 | 0.00 | 0.00% | 0.35 | 0 | 252 | 2.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 37.30 | 40.40 | 38.85 | 42.69 | 0.00 | 0.00% | 0.30 | 0 | 20 | 2.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 33.00 | 35.60 | 34.30 | 32.00 | 0.00 | 0.00% | 0.25 | 0 | 32 | 2.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 28.50 | 29.10 | 28.80 | 29.70 | 0.00 | 0.00% | 0.21 | 0 | 498 | 1.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 23.20 | 24.40 | 23.80 | 27.40 | 0.00 | 0.00% | 0.16 | 0 | 59 | 1.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 18.20 | 19.50 | 18.85 | 18.30 | 0.00 | 0.00% | 0.13 | 0 | 73 | 1.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 13.50 | 14.20 | 13.85 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 219 | 0.75 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 8.50 | 9.20 | 8.85 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 232 | 0.59 | 0.98 | 0.01 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 3.90 | 4.40 | 4.15 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 1,544 | 0.28 | 0.84 | 0.05 | -0.32 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 170.00 | 0.75 | 1.15 | 0.95 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1,291 | 0.32 | 0.46 | 0.10 | -0.43 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 9 | 403 | 0.34 | 0.07 | 0.04 | -0.11 | 9/18/2025 | 9/17/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/17/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/17/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/17/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2,184 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.85 | 0.43 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 153 | 4.28 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.84 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 638 | 4.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 264 | 3.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 779 | 3.06 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.81 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.53 | -0.02 | 0.01 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 0.30 | 0.50 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.37 | -0.16 | 0.05 | -0.32 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 170.00 | 1.95 | 2.35 | 2.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.33 | -0.54 | 0.10 | -0.43 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 175.00 | 5.80 | 7.10 | 6.45 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.67 | -0.93 | 0.04 | -0.11 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 180.00 | 9.70 | 12.50 | 11.10 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:58 PM EST |
| 185.00 | 14.50 | 17.40 | 15.95 | 24.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:58 PM EST |
| 190.00 | 19.50 | 22.30 | 20.90 | % | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 195.00 | 24.50 | 27.30 | 25.90 | % | 0.13 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 200.00 | 29.50 | 32.20 | 30.85 | 30.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 210.00 | 39.50 | 42.70 | 41.10 | 39.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 220.00 | 49.50 | 52.70 | 51.10 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 230.00 | 59.50 | 62.70 | 61.10 | % | 0.27 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |