Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $149.19 as of 10/29/2025 8:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 63.60 | 66.80 | 65.20 | 70.35 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 90.00 | 58.60 | 61.80 | 60.20 | % | 0.67 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 95.00 | 53.60 | 56.80 | 55.20 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 100.00 | 49.00 | 51.40 | 50.20 | 53.35 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:52 PM EST |
| 105.00 | 43.50 | 46.90 | 45.20 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 110.00 | 39.50 | 42.00 | 40.75 | 47.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:52 PM EST |
| 115.00 | 34.60 | 36.90 | 35.75 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 120.00 | 29.10 | 32.00 | 30.55 | 35.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.03 | 10/3/2025 | 10/29/2025 3:59:52 PM EST |
| 125.00 | 24.70 | 27.00 | 25.85 | 31.73 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.06 | 10/3/2025 | 10/29/2025 3:59:52 PM EST |
| 130.00 | 20.10 | 23.00 | 21.55 | 44.24 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.95 | 0.01 | -0.08 | 9/15/2025 | 10/29/2025 3:59:52 PM EST |
| 135.00 | 15.40 | 18.50 | 16.95 | 23.39 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.61 | 0.90 | 0.01 | -0.10 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 140.00 | 11.40 | 13.40 | 12.40 | 18.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.80 | 0.02 | -0.13 | 10/3/2025 | 10/29/2025 3:59:52 PM EST |
| 145.00 | 6.90 | 9.50 | 8.20 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.33 | 0.69 | 0.03 | -0.14 | 10/22/2025 | 10/29/2025 3:59:52 PM EST |
| 150.00 | 4.30 | 5.70 | 5.00 | 7.93 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.31 | 0.54 | 0.03 | -0.14 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 155.00 | 2.10 | 3.60 | 2.85 | 4.00 | -0.80 | -16.67% | 0.02 | 4 | 140 | 0.31 | 0.38 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 160.00 | 1.45 | 2.20 | 1.83 | 1.85 | -1.35 | -42.19% | 0.01 | 38 | 383 | 0.34 | 0.23 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 165.00 | 0.05 | 2.45 | 1.25 | 1.20 | -0.85 | -41.47% | 0.01 | 3 | 1,416 | 0.33 | 0.12 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 0.75 | +0.05 | +7.15% | 0.01 | 120 | 1,699 | 0.52 | 0.06 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 175.00 | 0.35 | 2.00 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 0.48 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 180.00 | 0.15 | 2.35 | 1.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.53 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.25 | % | 0.00 | 20 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | -0.01 | 0.00 | -0.03 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 125.00 | 0.15 | 1.65 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.54 | -0.02 | 0.00 | -0.06 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 130.00 | 0.65 | 2.00 | 1.33 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | -0.05 | 0.01 | -0.08 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 135.00 | 1.40 | 3.40 | 2.40 | 1.45 | +0.35 | +31.82% | 0.02 | 206 | 51 | 0.56 | -0.10 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 140.00 | 0.90 | 2.45 | 1.68 | 2.16 | +0.30 | +16.13% | 0.01 | 3 | 439 | 0.35 | -0.20 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 145.00 | 2.35 | 3.90 | 3.13 | 3.20 | -0.03 | -0.93% | 0.02 | 99 | 358 | 0.37 | -0.31 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 150.00 | 4.20 | 6.00 | 5.10 | 5.30 | +0.15 | +2.92% | 0.03 | 6 | 1,121 | 0.35 | -0.46 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 155.00 | 7.20 | 9.00 | 8.10 | 8.10 | +0.60 | +8.00% | 0.05 | 4 | 360 | 0.36 | -0.62 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 160.00 | 10.80 | 13.10 | 11.95 | 11.65 | +0.67 | +6.11% | 0.07 | 1 | 246 | 0.48 | -0.77 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 165.00 | 14.30 | 17.30 | 15.80 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.46 | -0.88 | 0.02 | -0.06 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 170.00 | 19.50 | 22.40 | 20.95 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 540 | 0.61 | -0.94 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 175.00 | 23.70 | 26.60 | 25.15 | 14.92 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.61 | -0.98 | 0.01 | -0.01 | 9/22/2025 | 10/29/2025 3:59:52 PM EST |
| 180.00 | 28.90 | 31.70 | 30.30 | 28.64 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.69 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 10/29/2025 3:59:52 PM EST |
| 185.00 | 33.60 | 36.60 | 35.10 | 22.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:52 PM EST |
| 190.00 | 38.60 | 41.90 | 40.25 | 22.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:52 PM EST |
| 195.00 | 43.60 | 47.00 | 45.30 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 200.00 | 48.60 | 51.80 | 50.20 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 210.00 | 59.00 | 61.40 | 60.20 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 220.00 | 68.60 | 71.40 | 70.00 | 57.31 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:52 PM EST |
| 230.00 | 78.60 | 81.90 | 80.25 | 65.24 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:52 PM EST |
| 240.00 | 88.60 | 91.40 | 90.00 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 250.00 | 100.30 | 101.30 | 100.80 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |