Options Chain for MEDIAALPHA INC CL A (MAX) - $9.80 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.40 | 8.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 2.95 | 6.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.45 | 2.95 | % | 0 | 0 | 0.68 | 0.90 | 0.07 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 1,500 | 0.63 | 0.52 | 0.17 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.18 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:59 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 | 0.20 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.10 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.80 | 1.30 | % | 0 | 0 | 0.70 | -0.48 | 0.17 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 2.55 | 4.60 | % | 0 | 0 | 1.38 | -0.82 | 0.12 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 4.80 | 7.20 | % | 0 | 0 | 2.52 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST |