Options Chain for MEDIAALPHA INC CL A (MAX) - $13.54 as of 7/31/2026 3:17:37 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 | 7.80 | 11.20 | 9.50 | 6.97 | 0.00 | 0.00% | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/31/2026 3:59:51 PM EST |
| 5.00 | 5.30 | 8.80 | 7.05 | % | 1.41 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 7.50 | 3.50 | 6.40 | 4.95 | 4.80 | 0.00 | 0.00% | 0.66 | 0 | 107 | 4.34 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 3:59:51 PM EST |
| 10.00 | 2.10 | 2.70 | 2.40 | 2.60 | -1.65 | -38.83% | 0.24 | 250 | 667 | 1.47 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 12.50 | 0.40 | 0.70 | 0.55 | 0.55 | -0.90 | -62.07% | 0.04 | 14 | 1,526 | 0.68 | 0.44 | 0.21 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.85 | 0.10 | 0.08 | -0.01 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.96 | 0.01 | 0.02 | 0.00 | 7/7/2026 | 7/31/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 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 | 1.10 | 0.55 | % | 0.22 | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 23 | 2.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/31/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:51 PM EST |
| 12.50 | 0.55 | 2.70 | 1.63 | 0.40 | 0.00 | 0.00% | 0.13 | 0 | 17 | 2.02 | -0.56 | 0.21 | -0.01 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 15.00 | 1.50 | 3.70 | 2.60 | % | 0.17 | 0 | 0 | 1.26 | -0.90 | 0.08 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 17.50 | 3.80 | 5.80 | 4.80 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 20.00 | 6.20 | 8.90 | 7.55 | 6.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |
| 22.50 | 8.70 | 11.40 | 10.05 | 8.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |
| 25.00 | 11.20 | 14.80 | 13.00 | 11.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |