NXST · Nexstar Media Group, Inc.

Track NXST — free Ask ALVIS about NXST

$193.07 -3.88 (-1.97%)

Market Cap

$6.01B

30.54M

Options Chain

15-min delayed Underlying $193.07 · today Options Calculator

Positioning

Aug 21, 2026 · 22 days to expiry · 66 contracts

Put / call OI

0.96

Balanced positioning

Open interest

446

contracts outstanding

Volume

124

traded today

Max pain

$185.00

$8.07 below spot

ATM implied vol

48.9%

market's expected move

Open interest by strike · near the money

Calls Puts

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 22d Sep 18 50d Nov 20 113d Dec 18 141d Feb 19 204d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	95.4%	0.996	—		$0.65	-0.02	121.6%	1	1
Call · $110 In the money Last — Breakeven — Implied vol 95.4% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.009 Vega 0.006 Open interest 0 Model this call Put · $110 Last $0.65 Breakeven $109.35 Implied vol 121.6% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.063 Vega 0.018 Open interest 1 Model this put
0	—	88.2%	0.996	—		$0.70	-0.02	110.8%	1	1
Call · $115 In the money Last — Breakeven — Implied vol 88.2% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.009 Vega 0.006 Open interest 0 Model this call Put · $115 Last $0.70 Breakeven $114.30 Implied vol 110.8% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.057 Vega 0.019 Open interest 1 Model this put
0	—	88.3%	0.992	—		$0.75	-0.021	103.1%	1	2
Call · $120 In the money Last — Breakeven — Implied vol 88.3% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.018 Vega 0.015 Open interest 0 Model this call Put · $120 Last $0.75 Breakeven $119.25 Implied vol 103.1% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.057 Vega 0.019 Open interest 2 Model this put
0	—	81.1%	0.991	—		$0.80	-0.023	95.6%	1	1
Call · $125 In the money Last — Breakeven — Implied vol 81.1% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.017 Vega 0.016 Open interest 0 Model this call Put · $125 Last $0.80 Breakeven $124.20 Implied vol 95.6% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.056 Vega 0.019 Open interest 1 Model this put
0	—	68.3%	0.995	—		$2.00	-0.025	88.2%	1	2
Call · $130 In the money Last — Breakeven — Implied vol 68.3% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.008 Vega 0.007 Open interest 0 Model this call Put · $130 Last $2.00 Breakeven $128.00 Implied vol 88.2% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.055 Vega 0.04 Open interest 2 Model this put
0	—	67.5%	0.99	—		$1.30	-0.027	80.6%	2	8
Call · $135 In the money Last — Breakeven — Implied vol 67.5% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.016 Vega 0.017 Open interest 0 Model this call Put · $135 Last $1.30 Breakeven $133.70 Implied vol 80.6% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.054 Vega 0.04 Open interest 8 Model this put
0	—	66.3%	0.981	—		$0.87	-0.031	74.5%	1	22
Call · $140 In the money Last — Breakeven — Implied vol 66.3% Delta 0.981 ≈98% ITM Gamma 0.002 Theta -0.029 Vega 0.02 Open interest 0 Model this call Put · $140 Last $0.87 Breakeven $139.13 Implied vol 74.5% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.057 Vega 0.041 Open interest 22 Model this put
0	—	62.4%	0.976	—		$2.25	-0.033	66.8%	1	20
Call · $145 In the money Last — Breakeven — Implied vol 62.4% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.034 Vega 0.02 Open interest 0 Model this call Put · $145 Last $2.25 Breakeven $142.75 Implied vol 66.8% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.053 Vega 0.042 Open interest 20 Model this put
0	—	—	—	—		$1.70	-0.063	72%	5	17
Call · $150 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $150 Last $1.70 Breakeven $148.30 Implied vol 72% Delta -0.063 ≈6% ITM Gamma 0.004 Theta -0.097 Vega 0.074 Open interest 17 Model this put
0	—	54.3%	0.957	—		$1.07	-0.073	65.2%	10	12
Call · $155 In the money Last — Breakeven — Implied vol 54.3% Delta 0.957 ≈96% ITM Gamma 0.004 Theta -0.05 Vega 0.043 Open interest 0 Model this call Put · $155 Last $1.07 Breakeven $153.93 Implied vol 65.2% Delta -0.073 ≈7% ITM Gamma 0.004 Theta -0.097 Vega 0.075 Open interest 12 Model this put
6	1	52.3%	0.939	$24.02		$1.45	-0.093	61.3%	1	51
Call · $160 In the money Last $24.02 Breakeven $184.02 Implied vol 52.3% Delta 0.939 ≈94% ITM Gamma 0.005 Theta -0.065 Vega 0.072 Open interest 6 Model this call Put · $160 Last $1.45 Breakeven $158.55 Implied vol 61.3% Delta -0.093 ≈9% ITM Gamma 0.006 Theta -0.11 Vega 0.076 Open interest 51 Model this put
2	2	50.2%	0.908	$23.99		$5.50	-0.136	62.7%	4	15
Call · $165 In the money Last $23.99 Breakeven $188.99 Implied vol 50.2% Delta 0.908 ≈91% ITM Gamma 0.007 Theta -0.085 Vega 0.077 Open interest 2 Model this call Put · $165 Last $5.50 Breakeven $159.50 Implied vol 62.7% Delta -0.136 ≈14% ITM Gamma 0.007 Theta -0.148 Vega 0.116 Open interest 15 Model this put
2	1	49.1%	0.868	$25.50		$4.00	-0.175	60%	3	21
Call · $170 In the money Last $25.50 Breakeven $195.50 Implied vol 49.1% Delta 0.868 ≈87% ITM Gamma 0.009 Theta -0.111 Vega 0.117 Open interest 2 Model this call Put · $170 Last $4.00 Breakeven $166.00 Implied vol 60% Delta -0.175 ≈17% ITM Gamma 0.009 Theta -0.167 Vega 0.118 Open interest 21 Model this put
3	1	47.9%	0.813	$15.75		$6.43	-0.23	60.5%	1	8
Call · $175 In the money Last $15.75 Breakeven $190.75 Implied vol 47.9% Delta 0.813 ≈81% ITM Gamma 0.012 Theta -0.136 Vega 0.12 Open interest 3 Model this call Put · $175 Last $6.43 Breakeven $168.57 Implied vol 60.5% Delta -0.23 ≈23% ITM Gamma 0.011 Theta -0.199 Vega 0.156 Open interest 8 Model this put
6	1	46.5%	0.747	$19.35		$5.34	-0.287	58%	2	5
Call · $180 In the money Last $19.35 Breakeven $199.35 Implied vol 46.5% Delta 0.747 ≈75% ITM Gamma 0.015 Theta -0.158 Vega 0.159 Open interest 6 Model this call Put · $180 Last $5.34 Breakeven $174.66 Implied vol 58% Delta -0.287 ≈29% ITM Gamma 0.012 Theta -0.214 Vega 0.158 Open interest 5 Model this put
41	19	46.7%	0.666	$15.30		$5.20	-0.352	56.5%	5	8
Call · $185 In the money Last $15.30 Breakeven $200.30 Implied vol 46.7% Delta 0.666 ≈67% ITM Gamma 0.017 Theta -0.184 Vega 0.161 Open interest 41 Model this call Put · $185 Last $5.20 Breakeven $179.80 Implied vol 56.5% Delta -0.352 ≈35% ITM Gamma 0.014 Theta -0.228 Vega 0.184 Open interest 8 Model this put
10	1	44.6%	0.578	$6.70		$7.55	-0.425	53.9%	13	12
Call · $190 In the money Last $6.70 Breakeven $196.70 Implied vol 44.6% Delta 0.578 ≈58% ITM Gamma 0.019 Theta -0.187 Vega 0.186 Open interest 10 Model this call Put · $190 Last $7.55 Breakeven $182.45 Implied vol 53.9% Delta -0.425 ≈43% ITM Gamma 0.015 Theta -0.228 Vega 0.186 Open interest 12 Model this put
Underlying $193.07
10	1	43.9%	0.484	$8.21		—	-0.502	53.9%	—	0
Call · $195 Last $8.21 Breakeven $203.21 Implied vol 43.9% Delta 0.484 ≈48% ITM Gamma 0.019 Theta -0.188 Vega 0.189 Open interest 10 Model this call Put · $195 In the money Last — Breakeven — Implied vol 53.9% Delta -0.502 ≈50% ITM Gamma 0.016 Theta -0.233 Vega 0.189 Open interest 0 Model this put
44	5	43%	0.387	$6.35		$6.65	-0.579	53.5%	10	10
Call · $200 Last $6.35 Breakeven $206.35 Implied vol 43% Delta 0.387 ≈39% ITM Gamma 0.019 Theta -0.179 Vega 0.191 Open interest 44 Model this call Put · $200 In the money Last $6.65 Breakeven $193.35 Implied vol 53.5% Delta -0.579 ≈58% ITM Gamma 0.016 Theta -0.226 Vega 0.191 Open interest 10 Model this put
33	2	38.6%	0.201	$2.10		$47.20	-0.714	53.8%	2	2
Call · $210 Last $2.10 Breakeven $212.10 Implied vol 38.6% Delta 0.201 ≈20% ITM Gamma 0.015 Theta -0.116 Vega 0.131 Open interest 33 Model this call Put · $210 In the money Last $47.20 Breakeven $162.80 Implied vol 53.8% Delta -0.714 ≈71% ITM Gamma 0.013 Theta -0.196 Vega 0.171 Open interest 2 Model this put
43	1	44.4%	0.126	$2.50		—	-0.805	56.6%	—	0
Call · $220 Last $2.50 Breakeven $222.50 Implied vol 44.4% Delta 0.126 ≈13% ITM Gamma 0.01 Theta -0.099 Vega 0.089 Open interest 43 Model this call Put · $220 In the money Last — Breakeven — Implied vol 56.6% Delta -0.805 ≈81% ITM Gamma 0.01 Theta -0.166 Vega 0.134 Open interest 0 Model this put
11	4	50.7%	0.088	$1.41		$23.59	-0.858	62.3%	5	0
Call · $230 Last $1.41 Breakeven $231.41 Implied vol 50.7% Delta 0.088 ≈9% ITM Gamma 0.007 Theta -0.087 Vega 0.091 Open interest 11 Model this call Put · $230 In the money Last $23.59 Breakeven $206.41 Implied vol 62.3% Delta -0.858 ≈86% ITM Gamma 0.008 Theta -0.149 Vega 0.091 Open interest 0 Model this put
1	1	50.5%	0.044	$2.04		$25.34	-0.881	69.6%	5	0
Call · $240 Last $2.04 Breakeven $242.04 Implied vol 50.5% Delta 0.044 ≈4% ITM Gamma 0.004 Theta -0.05 Vega 0.054 Open interest 1 Model this call Put · $240 In the money Last $25.34 Breakeven $214.66 Implied vol 69.6% Delta -0.881 ≈88% ITM Gamma 0.006 Theta -0.145 Vega 0.093 Open interest 0 Model this put
8	1	58.4%	0.039	$0.50		—	-0.899	76.7%	—	0
Call · $250 Last $0.50 Breakeven $250.50 Implied vol 58.4% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.054 Vega 0.055 Open interest 8 Model this call Put · $250 In the money Last — Breakeven — Implied vol 76.7% Delta -0.899 ≈90% ITM Gamma 0.005 Theta -0.141 Vega 0.095 Open interest 0 Model this put
0	1	64.8%	0.034	$2.00		—	-0.905	86%	—	0
Call · $260 Last $2.00 Breakeven $262.00 Implied vol 64.8% Delta 0.034 ≈3% ITM Gamma 0.002 Theta -0.053 Vega 0.028 Open interest 0 Model this call Put · $260 In the money Last — Breakeven — Implied vol 86% Delta -0.905 ≈90% ITM Gamma 0.004 Theta -0.152 Vega 0.096 Open interest 0 Model this put
2	2	71.8%	0.033	$12.54		—	-0.916	92.9%	—	0
Call · $270 Last $12.54 Breakeven $282.54 Implied vol 71.8% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.057 Vega 0.029 Open interest 2 Model this call Put · $270 In the money Last — Breakeven — Implied vol 92.9% Delta -0.916 ≈92% ITM Gamma 0.004 Theta -0.151 Vega 0.057 Open interest 0 Model this put
1	1	96.1%	0.072	$9.70		—	-0.92	99.8%	—	0
Call · $280 Last $9.70 Breakeven $289.70 Implied vol 96.1% Delta 0.072 ≈7% ITM Gamma 0.003 Theta -0.141 Vega 0.058 Open interest 1 Model this call Put · $280 In the money Last — Breakeven — Implied vol 99.8% Delta -0.92 ≈92% ITM Gamma 0.003 Theta -0.154 Vega 0.058 Open interest 0 Model this put
0	—	—	—	—		—	-0.926	105.5%	—	0
Call · $290 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $290 In the money Last — Breakeven — Implied vol 105.5% Delta -0.926 ≈93% ITM Gamma 0.003 Theta -0.153 Vega 0.059 Open interest 0 Model this put
3	2	—	—	$1.55		—	-0.931	111.1%	—	0
Call · $300 Last $1.55 Breakeven $301.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $300 In the money Last — Breakeven — Implied vol 111.1% Delta -0.931 ≈93% ITM Gamma 0.003 Theta -0.152 Vega 0.06 Open interest 0 Model this put
0	—	—	—	—		—	-0.924	122.3%	—	0
Call · $310 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $310 In the money Last — Breakeven — Implied vol 122.3% Delta -0.924 ≈92% ITM Gamma 0.002 Theta -0.18 Vega 0.06 Open interest 0 Model this put
1	1	—	—	$2.15		—	-0.934	124.2%	—	0
Call · $320 Last $2.15 Breakeven $322.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $320 In the money Last — Breakeven — Implied vol 124.2% Delta -0.934 ≈93% ITM Gamma 0.002 Theta -0.162 Vega 0.061 Open interest 0 Model this put
1	1	—	—	$1.50		—	-0.937	129.2%	—	0
Call · $330 Last $1.50 Breakeven $331.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $330 In the money Last — Breakeven — Implied vol 129.2% Delta -0.937 ≈94% ITM Gamma 0.002 Theta -0.161 Vega 0.062 Open interest 0 Model this put
0	—	—	—	—		—	-0.942	133.3%	—	0
Call · $340 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $340 In the money Last — Breakeven — Implied vol 133.3% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.155 Vega 0.062 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 33" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1142417 CUSIP 65336K103 13F (30d) 139 filings 139 filers Visit website Investor relations