[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAX":3,"homepage-market-summary":31,"stock-options-MAX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MAX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MediaAlpha, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","MediaAlpha Inc provides a platform that enables insurance carriers and distributors to target and acquire customers. The company's technology platform brings insurance carriers and consumers together through a real-time, transparent, and results-driven ecosystem. It serves as a customer acquisition channel in property and casualty insurance, health insurance, and life insurance. The company operates in the United States and generates revenue by earning a fee for each consumer referral sold on its platform.","147","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.68,9.7,9.85,9.585,9.64,0.04,0.41,879436.942201,9843,9.7251,14.7,7.09,711452.2351555777,34,1491,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":21,"price":153,"is_up":40},"Comm Services","XLC",111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":118,"expiration_iv":118,"kpis":180,"expirations":184,"strikes":198,"updated_at":373,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":118},0,65,0.81,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",136,"270219",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",227,"270521",[199,218,236,259,281,302,320,335,349,362],{"strike":200,"call":201,"put":211,"callItm":40,"putItm":14,"isAtm":14},2.5,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":40},"MAX   261016C00002500",6.5,8,2.5553,0.999678,0.000289,-0.000242,0.000019,0.000684,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":181,"rho":181,"in_the_money":14},"MAX   261016P00002500",2.15,1.9421,-0.000006,0.000009,-0.000004,{"strike":219,"call":220,"put":229,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":40},"MAX   261016C00005000",3.6,5.6,0.961916,0.020223,-0.016939,0.001327,0.001249,{"contract_symbol":230,"symbol":230,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":14},"MAX   261016P00005000",-0.013354,0.01101,-0.005327,0.000549,-0.00004,{"strike":237,"call":238,"put":249,"callItm":40,"putItm":14,"isAtm":40},7.5,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":181,"changePercent":9,"volume":181,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":40},"MAX   261016C00007500",0.85,3,2.14,1.3174,0.899577,0.083397,-0.018567,0.002821,0.001758,{"contract_symbol":250,"symbol":250,"bid":181,"ask":118,"last":251,"change":181,"changePercent":9,"volume":181,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":14},"MAX   261016P00007500",0.1,1,1.737,-0.151215,0.084228,-0.032598,0.003756,-0.00047,{"strike":178,"call":260,"put":269,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":261,"symbol":261,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"MAX   261016C00010000",0.95,0.567,0.382227,0.419879,-0.017313,0.006111,0.000951,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":181,"changePercent":9,"volume":181,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":40},"MAX   261016P00010000",0.2,1.55,0.25,25,0.5498,-0.622447,0.431405,-0.016725,0.006089,-0.001799,{"strike":282,"call":283,"put":291,"callItm":14,"putItm":40,"isAtm":14},12.5,{"contract_symbol":284,"symbol":284,"bid":181,"ask":240,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":14},"MAX   261016C00012500",1.4918,0.180909,0.110124,-0.031439,0.004218,0.000422,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":181,"changePercent":9,"volume":181,"openInterest":241,"open_interest":241,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":40},"MAX   261016P00012500",2.05,3.7,3.34,0.4387,-0.999753,0.001311,-0.000032,0.000015,-0.003424,{"strike":303,"call":304,"put":314,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":305,"symbol":305,"bid":181,"ask":306,"last":307,"change":181,"changePercent":9,"volume":181,"openInterest":308,"open_interest":308,"iv":285,"implied_volatility":285,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"MAX   261016C00015000",0.75,0.32,26,0.049445,0.042765,-0.012209,0.001638,0.000119,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":296,"implied_volatility":296,"delta":318,"gamma":181,"theta":181,"vega":181,"rho":319,"in_the_money":40},"MAX   261016P00015000",4.7,5.9,-1,-0.00411,{"strike":321,"call":322,"put":330,"callItm":14,"putItm":40,"isAtm":14},17.5,{"contract_symbol":323,"symbol":323,"bid":181,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"MAX   261016C00017500",1.4919,0.011472,0.012566,-0.003588,0.000481,0.000028,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":296,"implied_volatility":296,"delta":318,"gamma":181,"theta":181,"vega":181,"rho":334,"in_the_money":40},"MAX   261016P00017500",7,9.2,-0.004795,{"strike":336,"call":337,"put":344,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":338,"symbol":338,"bid":181,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":285,"implied_volatility":285,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"MAX   261016C00020000",0.002437,0.003172,-0.000906,0.000121,0.000006,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":296,"implied_volatility":296,"delta":318,"gamma":181,"theta":181,"vega":181,"rho":348,"in_the_money":40},"MAX   261016P00020000",9.5,12.3,-0.00548,{"strike":350,"call":351,"put":357,"callItm":14,"putItm":40,"isAtm":14},22.5,{"contract_symbol":352,"symbol":352,"bid":181,"ask":240,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":285,"implied_volatility":285,"delta":353,"gamma":354,"theta":355,"vega":329,"rho":356,"in_the_money":14},"MAX   261016C00022500",0.000497,0.000739,-0.000211,0.000001,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":296,"implied_volatility":296,"delta":318,"gamma":181,"theta":181,"vega":181,"rho":361,"in_the_money":40},"MAX   261016P00022500",12,14,-0.006164,{"strike":274,"call":363,"put":368,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":364,"symbol":364,"bid":181,"ask":240,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":285,"implied_volatility":285,"delta":365,"gamma":366,"theta":367,"vega":343,"rho":181,"in_the_money":14},"MAX   261016C00025000",0.0001,0.000166,-0.000047,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":296,"implied_volatility":296,"delta":318,"gamma":181,"theta":181,"vega":181,"rho":372,"in_the_money":40},"MAX   261016P00025000",14.5,16.7,-0.006849,"2026-10-07T00:32:05.483860+00:00"]