Options Chain for MITEK SYS INC COM NEW (MITK) - $12.41 as of 4/26/2024 3:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 7.30 | 8.90 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 7.50 | 4.00 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 80 | 3.26 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 2.40 | 4.00 | 2.13 | 0.00 | 0.00% | 0 | 12 | 1.97 | 0.99 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 12.50 | 0.60 | 1.35 | 0.64 | +0.07 | +12.29% | 5 | 805 | 0.97 | 0.72 | 0.23 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 383 | 0.42 | 0.15 | 0.16 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 213 | 0.70 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 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 | 0.75 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 403 | 1.30 | -0.01 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 12.50 | 0.30 | 0.45 | 0.45 | -0.10 | -18.19% | 188 | 237 | 0.54 | -0.28 | 0.23 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 1.95 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 120 | 2.09 | -0.85 | 0.16 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 4.40 | 5.20 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 6.90 | 7.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.50 | 9.40 | 10.20 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 11.90 | 12.70 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |