Options Chain for MEDIAALPHA INC CL A (MAX) - $9.87 as of 3/12/2026 12:47:48 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 | 6.40 | 8.00 | 7.20 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 5.00 | 4.20 | 5.30 | 4.75 | 4.60 | 0.00 | 0.00% | 0.95 | 0 | 20 | 4.99 | 0.99 | 0.01 | 0.00 | 2/25/2026 | 3/12/2026 4:00:04 PM EST |
| 7.50 | 1.90 | 2.85 | 2.38 | 2.36 | 0.00 | 0.00% | 0.32 | 0 | 61 | 2.77 | 0.86 | 0.08 | -0.04 | 3/2/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4,649 | 1.43 | 0.52 | 0.14 | -0.07 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.70 | 0.23 | 0.11 | -0.05 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.57 | 0.08 | 0.06 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.19 | 0.03 | 0.02 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.70 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 4 | 5.97 | -0.01 | 0.01 | 0.00 | 2/23/2026 | 3/12/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 63 | 3.17 | -0.14 | 0.08 | -0.04 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 0.40 | 2.00 | 1.20 | 0.40 | -0.40 | -50.00% | 0.12 | 1 | 533 | 1.86 | -0.48 | 0.14 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 12.50 | 2.20 | 3.30 | 2.75 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.48 | -0.77 | 0.11 | -0.05 | 2/24/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 4.70 | 5.80 | 5.25 | % | 0.35 | 0 | 0 | 3.30 | -0.92 | 0.06 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 17.50 | 7.10 | 8.70 | 7.90 | % | 0.45 | 0 | 0 | 4.74 | -0.97 | 0.02 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 20.00 | 9.60 | 11.00 | 10.30 | % | 0.52 | 0 | 0 | 4.86 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 22.50 | 11.60 | 13.90 | 12.75 | % | 0.57 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST |