Options Chain for MITEK SYS INC COM NEW (MITK) - $8.65 as of 9/6/2024 3:59:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.00 | 6.20 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 3.50 | 5.10 | % | 0 | 10 | 2.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 1.10 | 1.25 | 1.10 | -0.08 | -6.78% | 20 | 33 | 1.93 | 0.88 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 349 | 0.59 | 0.13 | 0.20 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 849 | 1.16 | 0.00 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,065 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 179 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 18 | 2.99 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 9/6/2024 3:59:49 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 | 0.03 | 0.00 | 0.00% | 0 | 10 | 7.52 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 5.00 | 0.00 | 1.00 | % | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.85 | -0.12 | 0.18 | -0.01 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 1.20 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 533 | 2.03 | -0.87 | 0.20 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 3.80 | 4.10 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.01 | 0.00 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 6.20 | 6.50 | 6.70 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 8.60 | 9.00 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 11.30 | 11.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 13.70 | 14.10 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 14.90 | 16.60 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |