Options Chain for MEDIAALPHA INC CL A (MAX) - $12.22 as of 11/20/2024 8:24:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 11.50 | 9.36 | 0.00 | 0.00% | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 5.00 | 8.60 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 3.90 | 5.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 2.20 | 2.60 | 2.18 | 0.00 | 0.00% | 0 | 54 | 0.76 | 0.86 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.70 | 1.00 | 0.75 | -0.15 | -16.67% | 2 | 139 | 0.73 | 0.47 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.10 | 0.25 | 0.20 | +0.05 | +33.34% | 2 | 45 | 0.66 | 0.16 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 3.15 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.03 | 0.04 | 0.00 | 10/24/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 3.04 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.01 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 1.00 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 314 | 2.23 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.14 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.95 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.53 | 0.17 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 2.45 | 4.70 | % | 0 | 0 | 2.06 | -0.84 | 0.11 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 5.00 | 7.00 | 4.43 | 0.00 | 0.00% | 0 | 0 | 2.33 | -0.97 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 7.50 | 9.50 | % | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 8.90 | 13.00 | 3.47 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 12.40 | 15.30 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 16.20 | 20.10 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 21.90 | 24.70 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |