Options Chain for MEDIAALPHA INC CL A (MAX) - $11.45 as of 9/16/2026 7:59:19 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 | 8.30 | 9.80 | 9.05 | 10.01 | 0.00 | 0.00% | 3.62 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:00 PM EST |
| 5.00 | 5.80 | 7.30 | 6.55 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:00 PM EST | |||
| 7.50 | 3.40 | 4.50 | 3.95 | % | 0.53 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:00 PM EST | |||
| 10.00 | 1.10 | 1.85 | 1.48 | % | 0.15 | 0 | 0 | 2.44 | 0.90 | 0.14 | -0.04 | 9/15/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.77 | 0.25 | 0.24 | -0.07 | 9/15/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.62 | 0.01 | 0.02 | 0.00 | 9/11/2026 | 9/15/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/15/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:00 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 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/15/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.52 | -0.10 | 0.14 | -0.04 | 7/31/2026 | 9/15/2026 4:00:00 PM EST |
| 12.50 | 0.70 | 1.45 | 1.08 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.92 | -0.75 | 0.24 | -0.07 | 9/4/2026 | 9/15/2026 4:00:00 PM EST |
| 15.00 | 2.90 | 4.10 | 3.50 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.82 | -0.99 | 0.02 | 0.00 | 9/14/2026 | 9/15/2026 4:00:00 PM EST |
| 17.50 | 5.50 | 7.00 | 6.25 | 5.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 6.06 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:00 PM EST |
| 20.00 | 7.80 | 9.20 | 8.50 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/15/2026 4:00:00 PM EST |
| 22.50 | 10.10 | 12.30 | 11.20 | % | 0.50 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:00 PM EST | |||
| 25.00 | 12.30 | 14.70 | 13.50 | % | 0.54 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:00 PM EST |