Options Chain for MEDIAALPHA INC CL A (MAX) - $11.42 as of 1/16/2026 10:19:28 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 | 6.90 | 10.20 | 8.55 | % | 3.42 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 5.00 | 4.40 | 7.50 | 5.95 | % | 1.19 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 7.50 | 3.60 | 4.70 | 4.15 | 5.40 | 0.00 | 0.00% | 0.55 | 0 | 242 | 1.98 | 0.99 | 0.02 | 0.00 | 12/22/2025 | 1/16/2026 4:00:02 PM EST |
| 10.00 | 1.35 | 3.60 | 2.48 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 49 | 2.21 | 0.77 | 0.13 | -0.01 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 12.50 | 0.30 | 0.70 | 0.50 | 0.38 | -0.02 | -5.00% | 0.04 | 22 | 210 | 0.64 | 0.35 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,410 | 0.94 | 0.09 | 0.08 | -0.01 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.61 | 0.02 | 0.02 | 0.00 | 11/10/2025 | 1/16/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 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 | 5.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.91 | -0.01 | 0.02 | 0.00 | 10/7/2025 | 1/16/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.17 | -1.23 | -87.86% | 0.03 | 20 | 14 | 0.54 | -0.23 | 0.13 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 12.50 | 1.20 | 2.05 | 1.63 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 511 | 0.64 | -0.65 | 0.17 | -0.01 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 15.00 | 2.90 | 4.10 | 3.50 | 2.20 | 0.00 | 0.00% | 0.23 | 0 | 500 | 1.09 | -0.91 | 0.08 | -0.01 | 12/12/2025 | 1/16/2026 4:00:02 PM EST |
| 17.50 | 5.20 | 6.70 | 5.95 | % | 0.34 | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 20.00 | 7.70 | 9.20 | 8.45 | % | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 22.50 | 10.10 | 12.40 | 11.25 | % | 0.50 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |