Options Chain for NEXSTAR MEDIA GROUP INC COMMON STOCK (NXST) - $176.45 as of 3/31/2025 4:46:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 93.10 | 96.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 87.70 | 91.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 83.10 | 85.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 78.10 | 81.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 72.90 | 76.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 110.00 | 68.30 | 71.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 115.00 | 62.70 | 66.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 120.00 | 57.80 | 61.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 125.00 | 52.80 | 56.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 130.00 | 47.80 | 51.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 135.00 | 42.90 | 46.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 140.00 | 37.90 | 40.60 | 38.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 33.40 | 35.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 150.00 | 28.10 | 30.80 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 155.00 | 23.30 | 26.30 | 24.88 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.97 | 0.00 | -0.03 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 160.00 | 18.40 | 20.90 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.95 | 0.01 | -0.05 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 165.00 | 13.90 | 16.30 | 16.55 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.90 | 0.01 | -0.07 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 170.00 | 10.60 | 11.70 | 12.27 | 0.00 | 0.00% | 0 | 738 | 0.32 | 0.80 | 0.02 | -0.11 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 175.00 | 6.40 | 7.80 | 4.95 | 0.00 | 0.00% | 0 | 694 | 0.30 | 0.68 | 0.03 | -0.12 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 180.00 | 4.00 | 4.30 | 3.37 | 0.00 | 0.00% | 0 | 562 | 0.28 | 0.50 | 0.04 | -0.13 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 185.00 | 1.80 | 2.30 | 3.50 | 0.00 | 0.00% | 0 | 44 | 0.29 | 0.34 | 0.03 | -0.13 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 190.00 | 0.80 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 128 | 0.38 | 0.22 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.13 | 0.02 | -0.08 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 200.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.07 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 1.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:59 PM EST |
| 125.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 140.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 150.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.01 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 126 | 0.60 | -0.03 | 0.00 | -0.03 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.05 | 0.01 | -0.05 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.49 | -0.10 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 170.00 | 1.35 | 1.75 | 1.50 | +0.10 | +7.15% | 8 | 346 | 0.32 | -0.20 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 175.00 | 2.50 | 2.80 | 3.00 | -1.40 | -31.82% | 5 | 39 | 0.29 | -0.32 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 180.00 | 4.30 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 23 | 0.27 | -0.50 | 0.04 | -0.13 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 185.00 | 7.20 | 9.20 | 10.86 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.66 | 0.03 | -0.13 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 190.00 | 10.50 | 13.30 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.78 | 0.02 | -0.11 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 195.00 | 14.60 | 17.80 | % | 0 | 0 | 0.51 | -0.87 | 0.02 | -0.08 | 3/31/2025 2:58:59 PM EST | |||
| 200.00 | 19.40 | 22.40 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.05 | 3/31/2025 2:58:59 PM EST | |||
| 210.00 | 29.70 | 32.60 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 220.00 | 39.40 | 42.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST |