Options Chain for MEDIAALPHA INC CL A (MAX) - $7.77 as of 4/17/2025 9:16:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.50 | 5.50 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 5.00 | 2.30 | 3.20 | 4.18 | 0.00 | 0.00% | 0 | 163 | 1.74 | 0.95 | 0.04 | 0.00 | 3/12/2025 | 4/17/2025 3:59:54 PM EST |
| 7.50 | 0.90 | 1.15 | 1.07 | -0.98 | -47.81% | 12 | 627 | 1.01 | 0.61 | 0.18 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | -0.07 | -28.00% | 3 | 2,684 | 0.98 | 0.22 | 0.14 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3,829 | 2.17 | 0.06 | 0.05 | 0.00 | 4/9/2025 | 4/17/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.56 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 4/17/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 18 | 2.87 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/17/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 4/17/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 3.33 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/17/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.42 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 4/17/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.64 | -0.05 | 0.04 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 7.50 | 0.50 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 16 | 0.96 | -0.39 | 0.18 | -0.02 | 4/7/2025 | 4/17/2025 3:59:54 PM EST |
| 10.00 | 2.35 | 2.45 | 2.60 | 0.00 | 0.00% | 0 | 1,021 | 0.91 | -0.78 | 0.14 | -0.01 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 12.50 | 4.50 | 5.50 | 3.40 | 0.00 | 0.00% | 0 | 468 | 1.60 | -0.94 | 0.05 | 0.00 | 2/28/2025 | 4/17/2025 3:59:54 PM EST |
| 15.00 | 7.00 | 7.90 | 4.80 | 0.00 | 0.00% | 0 | 8 | 2.29 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 4/17/2025 3:59:54 PM EST |
| 17.50 | 8.50 | 12.00 | 3.30 | 0.00 | 0.00% | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 4/17/2025 3:59:54 PM EST |
| 20.00 | 11.20 | 13.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 4/17/2025 3:59:54 PM EST |
| 22.50 | 13.70 | 16.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 5.09 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 4/17/2025 3:59:54 PM EST |
| 25.00 | 16.20 | 19.40 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.00 | 21.20 | 24.40 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 35.00 | 26.20 | 29.40 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |