Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $136.19 as of 5/30/2025 5:38:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 91.10 | 94.30 | 70.50 | 0.00 | 0.00% | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 5/30/2025 3:59:57 PM EST |
| 47.50 | 88.60 | 91.90 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 86.10 | 89.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 81.10 | 83.70 | 77.50 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 76.20 | 79.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 70.50 | 74.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 66.40 | 69.40 | 33.37 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 61.30 | 64.50 | 22.90 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 56.20 | 59.50 | 40.50 | 0.00 | 0.00% | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 82.50 | 53.60 | 57.00 | 38.30 | 0.00 | 0.00% | 0 | 60 | 1.69 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 51.20 | 54.50 | 57.77 | 0.00 | 0.00% | 0 | 28 | 1.61 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 87.50 | 48.70 | 52.00 | 33.40 | 0.00 | 0.00% | 0 | 19 | 1.53 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 45.60 | 49.50 | 34.36 | 0.00 | 0.00% | 0 | 125 | 1.46 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:57 PM EST |
| 92.50 | 43.10 | 47.00 | 29.30 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 40.70 | 44.50 | 51.25 | 0.00 | 0.00% | 0 | 35 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 97.50 | 38.10 | 41.90 | 33.25 | 0.00 | 0.00% | 0 | 30 | 1.24 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 35.60 | 39.50 | 44.00 | 0.00 | 0.00% | 0 | 26 | 1.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 30.60 | 34.60 | 31.75 | 0.00 | 0.00% | 0 | 1,019 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 25.70 | 29.60 | 33.50 | 0.00 | 0.00% | 0 | 217 | 0.93 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 20.80 | 24.70 | 22.10 | 0.00 | 0.00% | 0 | 691 | 0.81 | 0.96 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 16.20 | 19.20 | 28.15 | 0.00 | 0.00% | 0 | 136 | 0.61 | 0.91 | 0.01 | -0.05 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 11.90 | 13.70 | 12.10 | 0.00 | 0.00% | 0 | 1,411 | 0.38 | 0.85 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 7.70 | 10.60 | 8.50 | 0.00 | 0.00% | 0 | 789 | 0.36 | 0.74 | 0.03 | -0.10 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 3.70 | 6.30 | 5.50 | +1.10 | +25.00% | 3 | 440 | 0.35 | 0.60 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 2.55 | 2.90 | 2.79 | +0.59 | +26.82% | 1,061 | 2,277 | 0.30 | 0.41 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 145.00 | 1.00 | 1.25 | 1.30 | +0.49 | +60.50% | 9 | 393 | 0.28 | 0.23 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 150.00 | 0.30 | 0.50 | 0.40 | +0.08 | +25.00% | 33 | 1,506 | 0.28 | 0.12 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 0.05 | 0.55 | 0.15 | -0.08 | -34.79% | 2 | 1,591 | 0.31 | 0.06 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 7 | 580 | 0.33 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 0.05 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 368 | 0.42 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 662 | 0.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.20 | 1.02 | 0.00 | 0.00% | 0 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.55 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 611 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.46 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 155 | 2.01 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.85 | 0.34 | 0.00 | 0.00% | 0 | 811 | 1.89 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 75 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 763 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 46 | 1.70 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 60 | 1.43 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 151 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 68 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 1.40 | 1.68 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 60 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 1.60 | 1.12 | 0.00 | 0.00% | 0 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 317 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 386 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 470 | 0.74 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 0.15 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 1,298 | 0.48 | -0.04 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 0.25 | 0.50 | 0.45 | -0.01 | -2.18% | 3 | 698 | 0.38 | -0.09 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 0.55 | 0.95 | 0.92 | -0.08 | -8.00% | 2 | 515 | 0.35 | -0.15 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 1.30 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 1,415 | 0.32 | -0.26 | 0.03 | -0.10 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 2.65 | 3.10 | 2.85 | -0.75 | -20.84% | 11 | 637 | 0.30 | -0.40 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 5.00 | 5.40 | 5.13 | -0.57 | -10.00% | 10 | 595 | 0.28 | -0.59 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 145.00 | 8.30 | 9.70 | 9.90 | 0.00 | 0.00% | 0 | 384 | 0.45 | -0.77 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 150.00 | 11.80 | 14.00 | 14.30 | +0.17 | +1.21% | 1 | 165 | 0.51 | -0.88 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 15.80 | 19.70 | 12.20 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.94 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 20.80 | 24.10 | 25.00 | +10.80 | +76.06% | 3 | 5 | 0.59 | -0.97 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 25.80 | 29.70 | 51.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/13/2025 | 5/30/2025 3:59:57 PM EST |
| 170.00 | 30.80 | 34.70 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:57 PM EST |
| 175.00 | 35.80 | 39.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 180.00 | 40.80 | 44.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 185.00 | 45.80 | 48.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 190.00 | 50.80 | 53.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 195.00 | 55.80 | 59.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 200.00 | 60.70 | 64.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 210.00 | 70.80 | 73.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 220.00 | 80.80 | 83.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |