Options Chain for NEXSTAR MEDIA GROUP INC COMMON STOCK (NXST) - $177.40 as of 3/25/2025 3:00:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 94.20 | 98.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 90.00 | 89.20 | 93.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 95.00 | 84.20 | 88.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 100.00 | 79.10 | 83.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 105.00 | 74.10 | 78.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 110.00 | 69.10 | 73.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 115.00 | 64.30 | 68.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 120.00 | 59.20 | 63.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 125.00 | 54.20 | 58.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 130.00 | 49.70 | 53.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 135.00 | 44.40 | 48.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 140.00 | 39.30 | 43.10 | 38.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/25/2025 3:59:49 PM EST |
| 145.00 | 34.50 | 38.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 3/25/2025 3:59:49 PM EST | |||
| 150.00 | 29.60 | 33.50 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 3/25/2025 3:59:49 PM EST | |||
| 155.00 | 24.60 | 28.60 | 24.88 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.97 | 0.00 | -0.06 | 3/20/2025 | 3/25/2025 3:59:49 PM EST |
| 160.00 | 20.00 | 23.90 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.95 | 0.01 | -0.06 | 3/24/2025 | 3/25/2025 3:59:49 PM EST |
| 165.00 | 15.90 | 19.10 | 16.55 | 0.00 | 0.00% | 0 | 51 | 0.47 | 0.91 | 0.01 | -0.08 | 3/10/2025 | 3/25/2025 3:59:49 PM EST |
| 170.00 | 11.50 | 13.30 | 12.27 | +1.11 | +9.95% | 1 | 738 | 0.32 | 0.83 | 0.02 | -0.10 | 3/25/2025 | 3/25/2025 3:59:49 PM EST |
| 175.00 | 8.20 | 9.00 | 6.94 | 0.00 | 0.00% | 0 | 698 | 0.25 | 0.73 | 0.03 | -0.11 | 3/21/2025 | 3/25/2025 3:59:49 PM EST |
| 180.00 | 5.00 | 5.70 | 5.30 | +1.44 | +37.31% | 6 | 561 | 0.24 | 0.58 | 0.04 | -0.11 | 3/25/2025 | 3/25/2025 3:59:49 PM EST |
| 185.00 | 1.65 | 4.60 | 2.70 | +0.80 | +42.11% | 8 | 43 | 0.28 | 0.40 | 0.03 | -0.11 | 3/25/2025 | 3/25/2025 3:59:49 PM EST |
| 190.00 | 0.55 | 1.85 | 1.40 | +0.40 | +40.00% | 1 | 110 | 0.24 | 0.30 | 0.02 | -0.12 | 3/25/2025 | 3/25/2025 3:59:49 PM EST |
| 195.00 | 0.40 | 2.15 | 1.58 | 0.00 | 0.00% | 0 | 33 | 0.28 | 0.22 | 0.02 | -0.11 | 3/10/2025 | 3/25/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.13 | 0.01 | -0.07 | 3/24/2025 | 3/25/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.04 | 3/25/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 3/25/2025 3:59:49 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 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.90 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/25/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/25/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/25/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/25/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.02 | 3/4/2025 | 3/25/2025 3:59:49 PM EST |
| 150.00 | 0.15 | 1.40 | 0.15 | -1.45 | -90.63% | 2 | 3 | 0.51 | -0.01 | 0.00 | -0.04 | 3/25/2025 | 3/25/2025 3:59:49 PM EST |
| 155.00 | 0.10 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 126 | 0.38 | -0.03 | 0.00 | -0.06 | 3/19/2025 | 3/25/2025 3:59:49 PM EST |
| 160.00 | 0.40 | 2.45 | 0.54 | -0.25 | -31.65% | 1 | 7 | 0.45 | -0.05 | 0.01 | -0.06 | 3/25/2025 | 3/25/2025 3:59:49 PM EST |
| 165.00 | 0.60 | 2.90 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.09 | 0.01 | -0.08 | 3/24/2025 | 3/25/2025 3:59:49 PM EST |
| 170.00 | 0.05 | 1.50 | 1.30 | -0.50 | -27.78% | 50 | 272 | 0.30 | -0.17 | 0.02 | -0.10 | 3/25/2025 | 3/25/2025 3:59:49 PM EST |
| 175.00 | 1.75 | 2.35 | 2.30 | -1.00 | -30.31% | 1 | 24 | 0.26 | -0.27 | 0.03 | -0.11 | 3/25/2025 | 3/25/2025 3:59:49 PM EST |
| 180.00 | 2.05 | 4.40 | 3.80 | -1.45 | -27.62% | 18 | 10 | 0.22 | -0.42 | 0.04 | -0.11 | 3/25/2025 | 3/25/2025 3:59:49 PM EST |
| 185.00 | 5.30 | 8.00 | % | 0 | 0 | 0.26 | -0.60 | 0.03 | -0.11 | 3/25/2025 3:59:49 PM EST | |||
| 190.00 | 8.70 | 11.50 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.70 | 0.02 | -0.12 | 3/19/2025 | 3/25/2025 3:59:49 PM EST |
| 195.00 | 13.10 | 15.70 | % | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.11 | 3/25/2025 3:59:49 PM EST | |||
| 200.00 | 17.20 | 20.50 | % | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.07 | 3/25/2025 3:59:49 PM EST | |||
| 210.00 | 27.20 | 31.20 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.04 | 3/25/2025 3:59:49 PM EST | |||
| 220.00 | 37.60 | 41.20 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 3/25/2025 3:59:49 PM EST |