Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $173.73 as of 9/12/2025 9:07:55 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 | 117.40 | 120.00 | 118.70 | % | 2.16 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 60.00 | 112.20 | 114.80 | 113.50 | % | 1.89 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 65.00 | 107.60 | 109.80 | 108.70 | 101.82 | 0.00 | 0.00% | 1.67 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 102.20 | 105.00 | 103.60 | 99.80 | 0.00 | 0.00% | 1.48 | 0 | 3 | 4.08 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 97.10 | 99.60 | 98.35 | 65.61 | 0.00 | 0.00% | 1.31 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 92.70 | 94.80 | 93.75 | 70.81 | 0.00 | 0.00% | 1.17 | 0 | 12 | 3.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 87.20 | 89.60 | 88.40 | 45.40 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 3:59:56 PM EST |
| 90.00 | 82.30 | 84.40 | 83.35 | 40.65 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 3:59:56 PM EST |
| 95.00 | 77.70 | 79.80 | 78.75 | 39.70 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:56 PM EST |
| 97.50 | 75.00 | 77.20 | 76.10 | 27.60 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 9/12/2025 3:59:56 PM EST |
| 100.00 | 72.50 | 75.70 | 74.10 | 64.60 | 0.00 | 0.00% | 0.74 | 0 | 80 | 2.92 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:56 PM EST |
| 105.00 | 67.00 | 69.90 | 68.45 | 40.79 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:56 PM EST |
| 110.00 | 61.80 | 65.10 | 63.45 | 52.34 | 0.00 | 0.00% | 0.58 | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:56 PM EST |
| 115.00 | 57.60 | 60.00 | 58.80 | 18.30 | 0.00 | 0.00% | 0.51 | 0 | 29 | 2.08 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:56 PM EST |
| 120.00 | 52.50 | 55.10 | 53.80 | 40.50 | 0.00 | 0.00% | 0.45 | 0 | 196 | 1.93 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:56 PM EST |
| 125.00 | 47.10 | 50.60 | 48.85 | 42.30 | 0.00 | 0.00% | 0.39 | 0 | 252 | 1.91 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 130.00 | 42.00 | 44.80 | 43.40 | 35.25 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.50 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 135.00 | 37.50 | 40.00 | 38.75 | 32.00 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:56 PM EST |
| 140.00 | 32.30 | 35.00 | 33.65 | 29.00 | 0.00 | 0.00% | 0.24 | 0 | 503 | 1.25 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 145.00 | 27.50 | 29.60 | 28.55 | 25.60 | 0.00 | 0.00% | 0.20 | 0 | 60 | 0.99 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 150.00 | 22.80 | 24.20 | 23.50 | 24.16 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.73 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 155.00 | 17.20 | 19.60 | 18.40 | 18.28 | 0.00 | 0.00% | 0.12 | 0 | 219 | 0.70 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 160.00 | 12.90 | 14.30 | 13.60 | 13.59 | -0.71 | -4.97% | 0.08 | 3 | 250 | 0.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 165.00 | 8.90 | 9.50 | 9.20 | 9.62 | +0.12 | +1.27% | 0.06 | 11 | 1,568 | 0.37 | 0.92 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 170.00 | 4.40 | 5.00 | 4.70 | 5.20 | +0.10 | +1.97% | 0.03 | 2 | 1,298 | 0.27 | 0.73 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 175.00 | 1.30 | 3.00 | 2.15 | 1.65 | -0.20 | -10.82% | 0.01 | 18 | 377 | 0.23 | 0.40 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 180.00 | 0.10 | 0.55 | 0.33 | 0.43 | -0.02 | -4.45% | 0.00 | 7 | 168 | 0.22 | 0.11 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.40 | 0.02 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/12/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/12/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 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 | 9/12/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.16 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.78 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 9/12/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2,184 | 2.45 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.36 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 638 | 2.08 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.89 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 779 | 1.67 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.45 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 242 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 1,291 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.07 | -16.67% | 0.00 | 33 | 153 | 0.35 | -0.08 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 170.00 | 0.65 | 1.30 | 0.98 | 0.85 | -1.28 | -60.10% | 0.01 | 27 | 55 | 0.24 | -0.27 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 175.00 | 2.75 | 3.10 | 2.93 | 2.90 | +0.05 | +1.76% | 0.02 | 2 | 5 | 0.21 | -0.60 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 180.00 | 6.10 | 7.00 | 6.55 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.89 | 0.04 | -0.07 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 185.00 | 10.40 | 12.40 | 11.40 | 24.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.02 | 9/3/2025 | 9/12/2025 3:59:56 PM EST |
| 190.00 | 14.40 | 18.30 | 16.35 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 195.00 | 20.00 | 22.90 | 21.45 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 200.00 | 25.30 | 28.00 | 26.65 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 210.00 | 35.20 | 38.30 | 36.75 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 220.00 | 45.70 | 47.40 | 46.55 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 230.00 | 55.60 | 57.90 | 56.75 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |