Options Chain for NEXSTAR MEDIA GROUP INC COMMON STOCK (NXST) - $162.78 as of 9/6/2024 4:05:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.30 | 73.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 95.00 | 64.20 | 69.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 100.00 | 59.30 | 63.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 105.00 | 54.30 | 58.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 110.00 | 49.30 | 53.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 115.00 | 44.30 | 48.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 120.00 | 39.30 | 44.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 125.00 | 34.50 | 38.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 130.00 | 29.50 | 33.90 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:45 PM EST | |||
| 135.00 | 24.80 | 28.90 | % | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.08 | 9/6/2024 3:59:45 PM EST | |||
| 140.00 | 19.80 | 24.10 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.08 | 9/6/2024 3:59:45 PM EST | |||
| 145.00 | 15.10 | 19.30 | % | 0 | 0 | 0.73 | 0.88 | 0.01 | -0.11 | 9/6/2024 3:59:45 PM EST | |||
| 150.00 | 10.60 | 14.70 | 9.30 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.82 | 0.02 | -0.13 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
| 155.00 | 8.00 | 9.20 | 8.40 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.72 | 0.03 | -0.15 | 8/13/2024 | 9/6/2024 3:59:45 PM EST |
| 160.00 | 4.70 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 60 | 0.33 | 0.57 | 0.04 | -0.16 | 8/14/2024 | 9/6/2024 3:59:45 PM EST |
| 165.00 | 2.15 | 3.20 | 3.85 | 0.00 | 0.00% | 0 | 73 | 0.33 | 0.39 | 0.03 | -0.15 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 170.00 | 0.80 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 77 | 0.33 | 0.26 | 0.03 | -0.14 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 175.00 | 0.10 | 2.50 | 2.60 | 0.00 | 0.00% | 0 | 64 | 0.39 | 0.17 | 0.02 | -0.11 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 180.00 | 0.00 | 1.50 | 1.02 | 0.00 | 0.00% | 0 | 80 | 0.55 | 0.09 | 0.01 | -0.07 | 8/29/2024 | 9/6/2024 3:59:45 PM EST |
| 185.00 | 0.00 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.71 | 0.04 | 0.01 | -0.04 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 190.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.78 | 0.02 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:45 PM EST |
| 195.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.01 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:45 PM EST |
| 200.00 | 0.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:45 PM EST |
| 210.00 | 0.00 | 2.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 220.00 | 0.00 | 2.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 230.00 | 0.00 | 2.00 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 240.00 | 0.00 | 2.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:45 PM EST |
| 260.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 1.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 115.00 | 0.00 | 1.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.00 | 0.81 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 135.00 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.06 | 0.01 | -0.08 | 8/28/2024 | 9/6/2024 3:59:45 PM EST |
| 140.00 | 0.00 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.07 | 0.01 | -0.08 | 8/14/2024 | 9/6/2024 3:59:45 PM EST |
| 145.00 | 0.15 | 2.45 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.12 | 0.01 | -0.11 | 8/19/2024 | 9/6/2024 3:59:45 PM EST |
| 150.00 | 0.50 | 2.90 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.18 | 0.02 | -0.13 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 155.00 | 1.40 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 46 | 0.41 | -0.28 | 0.03 | -0.15 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 160.00 | 2.95 | 4.40 | 2.95 | +0.45 | +18.00% | 1 | 104 | 0.35 | -0.43 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 165.00 | 5.50 | 6.70 | 2.95 | 0.00 | 0.00% | 0 | 65 | 0.33 | -0.61 | 0.03 | -0.15 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 170.00 | 7.30 | 11.50 | 4.10 | 0.00 | 0.00% | 0 | 64 | 0.49 | -0.74 | 0.03 | -0.14 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 175.00 | 11.80 | 15.70 | 22.30 | 0.00 | 0.00% | 0 | 39 | 0.56 | -0.83 | 0.02 | -0.11 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
| 180.00 | 16.50 | 20.50 | 19.30 | 0.00 | 0.00% | 0 | 22 | 0.61 | -0.91 | 0.01 | -0.07 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 185.00 | 21.50 | 25.90 | 21.30 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.96 | 0.01 | -0.04 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 190.00 | 26.50 | 30.90 | 14.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 8/1/2024 | 9/6/2024 3:59:45 PM EST |
| 195.00 | 31.50 | 36.00 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 200.00 | 36.20 | 41.00 | 38.75 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:45 PM EST |
| 210.00 | 46.20 | 51.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 220.00 | 56.50 | 60.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 230.00 | 66.20 | 71.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 240.00 | 76.20 | 80.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 250.00 | 86.20 | 91.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 260.00 | 96.20 | 101.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |