Options Chain for MEDIAALPHA INC CL A (MAX) - $9.68 as of 10/7/2026 6:23:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 8.10 | 6.60 | 6.90 | 0.00 | 0.00% | 2.64 | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/7/2026 3:59:59 PM EST |
| 5.00 | 3.40 | 5.60 | 4.50 | % | 0.90 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 7.50 | 1.80 | 3.20 | 2.50 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.59 | 0.91 | 0.08 | -0.01 | 6/23/2026 | 10/7/2026 3:59:59 PM EST |
| 10.00 | 0.60 | 0.85 | 0.73 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 350 | 0.63 | 0.49 | 0.19 | -0.01 | 9/24/2026 | 10/7/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 815 | 1.37 | 0.14 | 0.11 | -0.01 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 1,004 | 1.53 | 0.02 | 0.03 | 0.00 | 9/24/2026 | 10/7/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.80 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 10/7/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/7/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.36 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/7/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/7/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.12 | 0 | 14 | 2.38 | -0.09 | 0.08 | -0.01 | 9/28/2026 | 10/7/2026 3:59:59 PM EST |
| 10.00 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 483 | 0.61 | -0.51 | 0.19 | -0.01 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 12.50 | 2.50 | 3.30 | 2.90 | 2.90 | -0.56 | -16.19% | 0.23 | 1 | 203 | 1.04 | -0.86 | 0.11 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 15.00 | 4.50 | 7.40 | 5.95 | 4.74 | 0.00 | 0.00% | 0.40 | 0 | 220 | 2.66 | -0.98 | 0.03 | 0.00 | 9/22/2026 | 10/7/2026 3:59:59 PM EST |
| 17.50 | 7.10 | 8.50 | 7.80 | % | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 20.00 | 9.60 | 11.00 | 10.30 | % | 0.52 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 22.50 | 11.90 | 14.10 | 13.00 | % | 0.58 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 25.00 | 14.40 | 16.40 | 15.40 | % | 0.62 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST |