Options Chain for MITEK SYS INC COM NEW (MITK) - $18.38 as of 10/27/2026 8:05:13 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 | 14.10 | 18.00 | 16.05 | % | 6.42 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 5.00 | 12.20 | 15.50 | 13.85 | % | 2.77 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 7.50 | 10.10 | 13.00 | 11.55 | % | 1.54 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 10.00 | 7.40 | 10.60 | 9.00 | % | 0.90 | 0 | 0 | 2.72 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 12.50 | 5.70 | 7.50 | 6.60 | 4.54 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.70 | 0.95 | 0.02 | -0.01 | 10/13/2026 | 10/27/2026 4:00:08 PM EST |
| 15.00 | 3.10 | 4.50 | 3.80 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.97 | 0.83 | 0.05 | -0.01 | 10/8/2026 | 10/27/2026 4:00:08 PM EST |
| 17.50 | 2.40 | 2.50 | 2.45 | 2.59 | 0.00 | 0.00% | 0.14 | 0 | 435 | 0.67 | 0.65 | 0.08 | -0.02 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 20.00 | 1.25 | 1.50 | 1.38 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.68 | 0.44 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 22.50 | 0.40 | 1.00 | 0.70 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.67 | 0.28 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.40 | -0.17 | -29.83% | 0.01 | 6 | 262 | 0.67 | 0.16 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.02 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:08 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 | 2.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.69 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.21 | -0.05 | 0.02 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 15.00 | 0.15 | 1.10 | 0.63 | 0.57 | +0.09 | +18.75% | 0.04 | 7 | 147 | 0.74 | -0.17 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 17.50 | 0.95 | 1.80 | 1.38 | 1.45 | 0.00 | 0.00% | 0.08 | 5 | 73 | 0.70 | -0.35 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 20.00 | 2.65 | 3.10 | 2.88 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | -0.56 | 0.08 | -0.02 | 10/14/2026 | 10/27/2026 4:00:08 PM EST |
| 22.50 | 4.00 | 5.10 | 4.55 | % | 0.20 | 0 | 0 | 0.85 | -0.72 | 0.07 | -0.02 | 10/27/2026 4:00:08 PM EST | |||
| 25.00 | 5.90 | 7.40 | 6.65 | % | 0.27 | 0 | 0 | 0.96 | -0.84 | 0.05 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 30.00 | 10.20 | 12.50 | 11.35 | % | 0.38 | 0 | 0 | 1.32 | -0.96 | 0.02 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 35.00 | 15.10 | 17.50 | 16.30 | % | 0.47 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:08 PM EST |