Options Chain for MEDIAALPHA INC CL A (MAX) - $14.00 as of 7/7/2026 7:50:14 AM 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 | 9.40 | 12.90 | 11.15 | 6.97 | 0.00 | 0.00% | 4.46 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 3:59:54 PM EST |
| 5.00 | 6.90 | 10.40 | 8.65 | % | 1.73 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 7.50 | 4.70 | 7.50 | 6.10 | 4.80 | 0.00 | 0.00% | 0.81 | 0 | 107 | 2.64 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 10.00 | 3.50 | 5.30 | 4.40 | 3.18 | 0.00 | 0.00% | 0.44 | 0 | 1,005 | 1.99 | 0.83 | 0.05 | -0.01 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 12.50 | 2.15 | 2.60 | 2.38 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 1,523 | 1.00 | 0.65 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 15.00 | 0.20 | 1.30 | 0.75 | % | 0.05 | 0 | 11 | 0.68 | 0.44 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 17.50 | 0.05 | 1.10 | 0.58 | % | 0.03 | 0 | 2 | 0.85 | 0.29 | 0.07 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 1.39 | 0.17 | 0.05 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.10 | 0.10 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.28 | 0.06 | 0.02 | -0.01 | 7/6/2026 3:59:54 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 | 7/6/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 23 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.89 | -0.17 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 12.50 | 0.65 | 2.50 | 1.58 | % | 0.13 | 0 | 3 | 1.08 | -0.35 | 0.08 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 15.00 | 1.05 | 3.60 | 2.33 | % | 0.16 | 0 | 0 | 1.37 | -0.56 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 17.50 | 2.70 | 5.50 | 4.10 | % | 0.23 | 0 | 0 | 1.41 | -0.71 | 0.07 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 20.00 | 5.10 | 8.20 | 6.65 | % | 0.33 | 0 | 0 | 1.79 | -0.83 | 0.05 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 22.50 | 7.50 | 10.60 | 9.05 | % | 0.40 | 0 | 0 | 1.96 | -0.90 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 25.00 | 10.00 | 13.10 | 11.55 | % | 0.46 | 0 | 0 | 2.14 | -0.94 | 0.02 | -0.01 | 7/6/2026 3:59:54 PM EST |