Options Chain for MEDIAALPHA INC CL A (MAX) - $9.36 as of 4/3/2026 3:27:35 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 | 4.70 | 7.40 | 6.05 | % | 2.42 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 5.00 | 3.40 | 4.80 | 4.10 | 5.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 4:00:04 PM EST |
| 7.50 | 1.45 | 3.10 | 2.28 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.95 | 0.83 | 0.13 | 0.00 | 3/2/2026 | 4/2/2026 4:00:04 PM EST |
| 10.00 | 0.30 | 1.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0.07 | 1 | 6,008 | 0.78 | 0.41 | 0.16 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 1,585 | 1.38 | 0.14 | 0.09 | -0.01 | 2/25/2026 | 4/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.72 | 0.04 | 0.03 | 0.00 | 1/8/2026 | 4/2/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.99 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 4/2/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 34 | 1.45 | -0.17 | 0.13 | 0.00 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 10.00 | 1.05 | 2.00 | 1.53 | 1.75 | +0.38 | +27.74% | 0.15 | 25 | 331 | 0.77 | -0.59 | 0.16 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 12.50 | 2.90 | 4.10 | 3.50 | 4.38 | 0.00 | 0.00% | 0.28 | 0 | 204 | 1.36 | -0.86 | 0.09 | -0.01 | 2/4/2026 | 4/2/2026 4:00:04 PM EST |
| 15.00 | 5.20 | 6.60 | 5.90 | % | 0.39 | 0 | 0 | 1.71 | -0.96 | 0.03 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 17.50 | 7.70 | 9.10 | 8.40 | % | 0.48 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 20.00 | 10.10 | 12.40 | 11.25 | % | 0.56 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 22.50 | 12.20 | 14.60 | 13.40 | % | 0.60 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 25.00 | 14.70 | 17.10 | 15.90 | % | 0.64 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST |