Options Chain for NEXSTAR MEDIA GROUP INC COMMON STOCK (NXST) - $155.37 as of 5/5/2025 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 58.40 | 62.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 53.50 | 57.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 48.60 | 52.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 43.70 | 47.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 38.70 | 42.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 34.20 | 37.40 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 29.20 | 32.50 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 25.20 | 27.90 | % | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 20.00 | 23.90 | % | 0 | 0 | 0.58 | 0.83 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 15.80 | 19.60 | % | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 12.60 | 15.50 | 15.28 | +4.70 | +44.43% | 1 | 3 | 0.41 | 0.69 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 9.70 | 12.20 | 6.35 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.60 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 6.90 | 9.50 | 5.90 | 0.00 | 0.00% | 0 | 69 | 0.40 | 0.51 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 4.70 | 7.50 | 4.25 | 0.00 | 0.00% | 0 | 38 | 0.39 | 0.42 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 3.30 | 6.00 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.32 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 2.25 | 4.80 | 3.30 | +2.00 | +153.85% | 1 | 2 | 0.40 | 0.24 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 0.05 | 3.90 | % | 0 | 0 | 0.33 | 0.17 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.65 | % | 0 | 0 | 0.47 | 0.12 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.55 | % | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.30 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.70 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.70 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 3.10 | 1.82 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.03 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 2.85 | 2.29 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.07 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.35 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.12 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 2.20 | 4.40 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.17 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 2.45 | 4.80 | 3.70 | % | 4 | 0 | 0.42 | -0.24 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 145.00 | 3.80 | 6.20 | 7.18 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.31 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 6.10 | 8.40 | 7.70 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.40 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 7.30 | 10.20 | % | 0 | 0 | 0.37 | -0.49 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 10.20 | 13.50 | % | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 13.00 | 16.40 | % | 0 | 0 | 0.36 | -0.68 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 16.90 | 20.50 | % | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 21.10 | 24.30 | % | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 25.40 | 29.00 | 33.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.88 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 30.00 | 33.90 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 34.90 | 38.50 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 39.50 | 43.60 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 44.40 | 48.40 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 54.20 | 58.30 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |