Options Chain for MITEK SYS INC COM NEW (MITK) - $10.01 as of 6/13/2025 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 8.10 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 4.50 | 5.00 | 3.65 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:00 PM EST |
| 7.50 | 2.25 | 2.50 | 2.73 | 0.00 | 0.00% | 0 | 24 | 0.87 | 0.99 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 0.25 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 734 | 0.35 | 0.47 | 0.36 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.61 | 0.02 | 0.04 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 208 | 0.71 | -0.01 | 0.02 | 0.00 | 5/9/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 0.45 | 0.65 | 0.48 | +0.18 | +60.00% | 10 | 165 | 0.37 | -0.53 | 0.36 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 2.55 | 2.90 | 5.05 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.98 | 0.04 | 0.00 | 4/8/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 5.10 | 5.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 17.50 | 7.50 | 8.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 10.00 | 10.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 12.50 | 13.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |