Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $141.75 as of 12/23/2025 11:46:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 102.30 | 105.90 | 104.10 | 114.50 | 0.00 | 0.00% | 2.60 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:59:08 PM EST |
| 42.50 | 99.80 | 103.40 | 101.60 | % | 2.39 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 45.00 | 97.40 | 100.90 | 99.15 | % | 2.20 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 47.50 | 94.90 | 98.30 | 96.60 | % | 2.03 | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 50.00 | 92.40 | 95.80 | 94.10 | 88.22 | 0.00 | 0.00% | 1.88 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 12/23/2025 1:59:08 PM EST |
| 55.00 | 87.40 | 90.60 | 89.00 | % | 1.62 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 60.00 | 82.40 | 85.70 | 84.05 | % | 1.40 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 65.00 | 77.50 | 80.80 | 79.15 | 42.40 | 0.00 | 0.00% | 1.22 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 72.80 | 75.60 | 74.20 | 29.60 | 0.00 | 0.00% | 1.06 | 0 | 174 | 1.82 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 12/23/2025 1:59:08 PM EST |
| 72.50 | 70.30 | 73.20 | 71.75 | 93.90 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 1:59:08 PM EST |
| 75.00 | 67.80 | 70.50 | 69.15 | 64.02 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 12/23/2025 1:59:08 PM EST |
| 77.50 | 65.30 | 67.90 | 66.60 | 24.70 | 0.00 | 0.00% | 0.86 | 0 | 11 | 1.53 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 12/23/2025 1:59:08 PM EST |
| 80.00 | 62.80 | 65.80 | 64.30 | 49.03 | 0.00 | 0.00% | 0.80 | 0 | 17 | 1.58 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 82.50 | 60.30 | 63.20 | 61.75 | 40.90 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 57.80 | 60.80 | 59.30 | 52.21 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:08 PM EST |
| 87.50 | 55.40 | 58.00 | 56.70 | 27.30 | 0.00 | 0.00% | 0.65 | 0 | 55 | 1.30 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 52.70 | 55.80 | 54.25 | 52.15 | 0.00 | 0.00% | 0.60 | 0 | 29 | 1.31 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 12/23/2025 1:59:08 PM EST |
| 92.50 | 50.30 | 53.30 | 51.80 | 34.60 | 0.00 | 0.00% | 0.56 | 0 | 46 | 1.25 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 47.90 | 50.60 | 49.25 | 37.40 | 0.00 | 0.00% | 0.52 | 0 | 45 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 12/23/2025 1:59:08 PM EST |
| 97.50 | 45.40 | 48.30 | 46.85 | 54.00 | 0.00 | 0.00% | 0.48 | 0 | 39 | 1.12 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 43.00 | 45.70 | 44.35 | 40.06 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.04 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 38.00 | 40.90 | 39.45 | 34.40 | 0.00 | 0.00% | 0.38 | 0 | 114 | 0.97 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 33.10 | 36.00 | 34.55 | 30.38 | 0.00 | 0.00% | 0.31 | 0 | 73 | 0.87 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 28.20 | 30.70 | 29.45 | 27.60 | 0.00 | 0.00% | 0.26 | 0 | 201 | 0.71 | 0.98 | 0.00 | -0.03 | 11/6/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 23.40 | 25.90 | 24.65 | 12.68 | 0.00 | 0.00% | 0.21 | 0 | 240 | 0.64 | 0.95 | 0.01 | -0.04 | 11/25/2025 | 12/23/2025 1:59:08 PM EST |
| 125.00 | 19.70 | 21.20 | 20.45 | 19.22 | +3.82 | +24.81% | 0.16 | 2 | 3,291 | 0.44 | 0.92 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 130.00 | 15.00 | 16.00 | 15.50 | 15.57 | -0.01 | -0.07% | 0.12 | 20 | 1,241 | 0.38 | 0.86 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 9.20 | 11.50 | 10.35 | 9.61 | 0.00 | 0.00% | 0.08 | 0 | 1,462 | 0.38 | 0.79 | 0.02 | -0.09 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 140.00 | 6.70 | 7.20 | 6.95 | 7.20 | +2.40 | +50.00% | 0.05 | 24 | 1,471 | 0.32 | 0.67 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 145.00 | 3.70 | 4.20 | 3.95 | 3.85 | +0.48 | +14.25% | 0.03 | 66 | 5,433 | 0.28 | 0.49 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 150.00 | 1.70 | 2.10 | 1.90 | 2.00 | +0.70 | +53.85% | 0.01 | 25 | 1,346 | 0.27 | 0.30 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 155.00 | 0.75 | 1.15 | 0.95 | 0.88 | +0.25 | +39.69% | 0.01 | 4 | 697 | 0.28 | 0.17 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 160.00 | 0.30 | 0.70 | 0.50 | 0.35 | +0.12 | +52.18% | 0.00 | 1 | 1,188 | 0.29 | 0.09 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.40 | 0.04 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 0.00 | 10 | 628 | 0.33 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.36 | 0.01 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:08 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:59:08 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1,131 | 3.34 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 12/23/2025 1:59:08 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 12/23/2025 1:59:08 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 12/23/2025 1:59:08 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.93 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 12/23/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/23/2025 1:59:08 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 12/23/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 191 | 2.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 1:59:08 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:59:08 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/23/2025 1:59:08 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2,146 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:59:08 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:08 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:59:08 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.43 | -86.00% | 0.00 | 1 | 84 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 97.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 87 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.83 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.73 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 0.10 | 0.75 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,278 | 0.53 | -0.02 | 0.00 | -0.03 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 0.20 | 0.50 | 0.35 | 0.39 | -0.07 | -15.22% | 0.00 | 1 | 3,293 | 0.47 | -0.05 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 125.00 | 0.30 | 0.80 | 0.55 | 0.50 | +0.05 | +11.12% | 0.00 | 1 | 988 | 0.41 | -0.08 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 130.00 | 0.60 | 0.90 | 0.75 | 0.76 | -0.19 | -20.00% | 0.01 | 1 | 1,725 | 0.35 | -0.14 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 1.10 | 1.30 | 1.20 | 1.25 | -0.74 | -37.19% | 0.01 | 21 | 2,565 | 0.31 | -0.21 | 0.02 | -0.09 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 140.00 | 2.10 | 2.90 | 2.50 | 2.20 | -1.20 | -35.30% | 0.02 | 5 | 2,416 | 0.30 | -0.33 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 145.00 | 4.00 | 4.80 | 4.40 | 4.70 | -1.00 | -17.55% | 0.03 | 2 | 3,698 | 0.28 | -0.51 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 150.00 | 7.10 | 8.10 | 7.60 | 7.90 | -1.24 | -13.57% | 0.05 | 1 | 1,426 | 0.29 | -0.70 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 155.00 | 10.60 | 12.30 | 11.45 | 13.37 | 0.00 | 0.00% | 0.07 | 0 | 1,596 | 0.36 | -0.83 | 0.02 | -0.06 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 160.00 | 14.90 | 17.00 | 15.95 | 20.85 | 0.00 | 0.00% | 0.10 | 0 | 600 | 0.42 | -0.91 | 0.02 | -0.04 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 165.00 | 19.80 | 21.90 | 20.85 | 37.00 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.49 | -0.96 | 0.01 | -0.02 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 170.00 | 24.60 | 27.00 | 25.80 | 32.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 11/6/2025 | 12/23/2025 1:59:08 PM EST |
| 175.00 | 29.40 | 32.60 | 31.00 | 34.12 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.71 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 180.00 | 34.40 | 37.00 | 35.70 | 38.09 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 185.00 | 38.70 | 42.80 | 40.75 | 30.76 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:59:08 PM EST |
| 190.00 | 43.70 | 47.80 | 45.75 | 28.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:59:08 PM EST |
| 195.00 | 48.70 | 52.20 | 50.45 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 200.00 | 53.70 | 57.00 | 55.35 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 210.00 | 63.70 | 67.80 | 65.75 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 220.00 | 73.70 | 77.00 | 75.35 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 230.00 | 83.70 | 87.80 | 85.75 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST |