Options Chain for MEDIAALPHA INC CL A (MAX) - $13.62 as of 12/3/2025 8:32:38 PM 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 | 9.60 | 11.60 | 10.60 | % | 4.24 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 5.00 | 7.10 | 9.20 | 8.15 | % | 1.63 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 7.50 | 4.70 | 6.60 | 5.65 | % | 0.75 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 10.00 | 2.30 | 4.10 | 3.20 | 2.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.69 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 12/3/2025 3:59:56 PM EST |
| 12.50 | 1.00 | 1.70 | 1.35 | 1.50 | +0.88 | +141.94% | 0.11 | 7 | 48 | 0.92 | 0.76 | 0.17 | -0.02 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.13 | -61.91% | 0.02 | 30 | 241 | 0.81 | 0.25 | 0.18 | -0.02 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.03 | 0.04 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.36 | +0.28 | +350.00% | 0.02 | 4 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.08 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.54 | -0.24 | 0.17 | -0.02 | 12/3/2025 3:59:56 PM EST | |||
| 15.00 | 1.10 | 2.60 | 1.85 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.57 | -0.75 | 0.18 | -0.02 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 17.50 | 3.40 | 5.30 | 4.35 | % | 0.25 | 0 | 0 | 2.36 | -0.97 | 0.04 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.00 | 5.90 | 7.80 | 6.85 | % | 0.34 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |