Options Chain for MEDIAALPHA INC CL A (MAX) - $10.00 as of 4/30/2026 4:24:28 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 | 4.80 | 7.20 | 6.00 | 6.80 | 0.00 | 0.00% | 2.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 2:59:01 PM EST |
| 5.00 | 3.20 | 3.80 | 3.50 | % | 0.70 | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 7.50 | 1.00 | 1.40 | 1.20 | % | 0.16 | 0 | 8 | 0.88 | 0.79 | 0.21 | -0.01 | 4/30/2026 2:59:01 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.75 | -83.34% | 0.01 | 2 | 6,119 | 0.75 | 0.17 | 0.18 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,429 | 1.37 | 0.01 | 0.02 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:59:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.39 | -0.21 | 0.21 | -0.01 | 4/14/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 1.10 | 1.95 | 1.53 | 0.70 | 0.00 | 0.00% | 0.15 | 0 | 488 | 1.40 | -0.83 | 0.18 | -0.01 | 4/20/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 2.50 | 5.00 | 3.75 | 2.60 | 0.00 | 0.00% | 0.30 | 0 | 203 | 2.98 | -0.99 | 0.02 | 0.00 | 4/22/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 5.00 | 8.00 | 6.50 | % | 0.43 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 17.50 | 7.40 | 10.60 | 9.00 | % | 0.51 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 20.00 | 9.90 | 13.00 | 11.45 | % | 0.57 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 22.50 | 12.50 | 14.70 | 13.60 | % | 0.60 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 25.00 | 15.00 | 18.40 | 16.70 | % | 0.67 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST |