Options Chain for MEDIAALPHA INC CL A (MAX) - $9.35 as of 3/28/2025 8:23:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 7.00 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 2.55 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 1.50 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.93 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.30 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 320 | 0.68 | 0.39 | 0.26 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.05 | 0.06 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 1.40 | % | 0 | 0 | 9.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | -0.07 | 0.09 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.85 | 1.05 | % | 0 | 0 | 0.68 | -0.61 | 0.26 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 2.85 | 5.10 | % | 0 | 0 | 3.38 | -0.95 | 0.06 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 5.40 | 8.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 7.90 | 8.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 10.40 | 11.40 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 11.90 | 15.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 15.30 | 17.60 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |