Options Chain for MEDIAALPHA INC CL A (MAX) - $14.75 as of 10/30/2026 8:16:51 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 | 10.00 | 13.50 | 11.75 | 6.90 | 0.00 | 0.00% | 4.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/30/2026 3:59:54 PM EST |
| 5.00 | 7.50 | 11.00 | 9.25 | % | 1.85 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 7.50 | 5.80 | 8.20 | 7.00 | 3.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/30/2026 3:59:54 PM EST |
| 10.00 | 4.50 | 4.90 | 4.70 | 4.30 | +0.22 | +5.40% | 0.47 | 7 | 354 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 12.50 | 2.30 | 2.55 | 2.43 | 2.10 | +0.25 | +13.52% | 0.19 | 8 | 822 | 0.89 | 0.88 | 0.12 | -0.01 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | 0.64 | -0.01 | -1.54% | 0.04 | 23 | 1,049 | 0.62 | 0.44 | 0.19 | -0.02 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.25 | 0.11 | 0.09 | -0.01 | 7/29/2026 | 10/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.63 | 0.02 | 0.02 | 0.00 | 7/31/2026 | 10/30/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/30/2026 3:59:54 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/30/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 484 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.21 | -0.10 | -32.26% | 0.02 | 2 | 202 | 0.65 | -0.12 | 0.12 | -0.01 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 15.00 | 0.95 | 1.40 | 1.18 | 1.11 | -0.44 | -28.39% | 0.08 | 1 | 225 | 0.63 | -0.56 | 0.19 | -0.02 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 17.50 | 2.60 | 4.10 | 3.35 | % | 0.19 | 0 | 0 | 1.49 | -0.89 | 0.09 | -0.01 | 10/30/2026 3:59:54 PM EST | |||
| 20.00 | 5.00 | 6.70 | 5.85 | % | 0.29 | 0 | 0 | 1.97 | -0.98 | 0.02 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 22.50 | 7.50 | 9.30 | 8.40 | % | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 25.00 | 10.00 | 12.30 | 11.15 | % | 0.45 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST |