Options Chain for MEDIAALPHA INC CL A (MAX) - $17.26 as of 9/6/2024 3:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 10.00 | 13.50 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.50 | 7.50 | 11.00 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 5.00 | 8.90 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 12.50 | 2.20 | 6.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 15.00 | 0.10 | 4.10 | 2.80 | 0.00 | 0.00% | 0 | 23 | 2.18 | 0.77 | 0.14 | -0.02 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 0.20 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.39 | 0.14 | -0.03 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.14 | 0.08 | -0.02 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.04 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:50 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 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 130 | 3.11 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.50 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 760 | 1.28 | -0.23 | 0.14 | -0.02 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 0.65 | 2.90 | 1.00 | 0.00 | 0.00% | 0 | 13 | 1.78 | -0.61 | 0.14 | -0.03 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 1.30 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 10 | 1.97 | -0.86 | 0.08 | -0.02 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 3.90 | 7.50 | % | 0 | 0 | 2.24 | -0.96 | 0.03 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 6.60 | 10.20 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:50 PM EST |