Options Chain for NEXSTAR MEDIA GROUP INC COMMON STOCK (NXST) - $176.45 as of 3/28/2025 8:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 95.20 | 99.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 90.40 | 93.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 85.40 | 89.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 80.30 | 83.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 75.50 | 79.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 70.50 | 73.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 65.40 | 69.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 60.50 | 64.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 55.70 | 59.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 50.80 | 54.00 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 45.90 | 49.10 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 41.10 | 44.20 | 22.62 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.95 | 0.00 | -0.03 | 2/14/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 36.40 | 39.40 | 18.70 | 0.00 | 0.00% | 0 | 490 | 0.61 | 0.93 | 0.00 | -0.04 | 2/14/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 31.60 | 35.00 | 11.40 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.91 | 0.01 | -0.04 | 2/26/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 27.00 | 29.80 | 19.34 | 0.00 | 0.00% | 0 | 492 | 0.41 | 0.88 | 0.01 | -0.05 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 22.40 | 25.40 | 7.90 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.83 | 0.01 | -0.06 | 2/24/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 18.10 | 21.20 | 14.80 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.78 | 0.01 | -0.07 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 15.00 | 16.70 | 17.80 | 0.00 | 0.00% | 0 | 129 | 0.37 | 0.71 | 0.01 | -0.08 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 11.60 | 12.80 | 13.87 | 0.00 | 0.00% | 0 | 158 | 0.35 | 0.63 | 0.02 | -0.08 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 8.40 | 9.40 | 8.03 | -2.47 | -23.53% | 3 | 171 | 0.33 | 0.54 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 6.10 | 7.10 | 9.20 | 0.00 | 0.00% | 0 | 139 | 0.33 | 0.44 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 4.10 | 4.90 | 6.60 | 0.00 | 0.00% | 0 | 58 | 0.32 | 0.34 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 2.50 | 2.90 | 2.53 | -0.77 | -23.34% | 3 | 74 | 0.30 | 0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 1.55 | 1.90 | 2.50 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.17 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 0.90 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 23 | 0.29 | 0.12 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 0.15 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.05 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.02 | 0.00 | -0.01 | 12/30/2024 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.20 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.02 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.25 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 41 | 0.48 | -0.03 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.45 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 55 | 0.46 | -0.05 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.55 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 69 | 0.43 | -0.07 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 1.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.09 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 1.35 | 1.75 | 1.55 | +0.30 | +24.00% | 10 | 118 | 0.40 | -0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 1.90 | 2.45 | 2.80 | 0.00 | 0.00% | 0 | 206 | 0.38 | -0.17 | 0.01 | -0.06 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 2.65 | 3.20 | 3.01 | +1.01 | +50.50% | 6 | 132 | 0.36 | -0.22 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 3.80 | 4.60 | 4.40 | +1.65 | +60.00% | 5 | 149 | 0.35 | -0.29 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 5.10 | 6.00 | 3.53 | 0.00 | 0.00% | 0 | 198 | 0.33 | -0.37 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 7.00 | 8.20 | 5.58 | 0.00 | 0.00% | 0 | 44 | 0.32 | -0.46 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 8.70 | 10.70 | 6.80 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.56 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 12.20 | 14.30 | 11.70 | % | 2 | 0 | 0.29 | -0.66 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 190.00 | 14.70 | 17.90 | % | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 18.90 | 22.80 | % | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 23.10 | 27.20 | 38.60 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.03 | 11/13/2024 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 32.60 | 36.30 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 42.30 | 46.10 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 52.20 | 55.90 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 240.00 | 62.10 | 66.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 250.00 | 72.10 | 75.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 260.00 | 82.00 | 85.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 270.00 | 92.00 | 95.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |