Options Chain for MITEK SYS INC COM NEW (MITK) - $12.70 as of 4/29/2024 1:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 5.00 | 5.90 | 8.90 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 7.50 | 4.80 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 80 | 3.85 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:58:56 PM EST |
| 10.00 | 1.50 | 3.90 | 2.13 | 0.00 | 0.00% | 0 | 12 | 2.42 | 0.99 | 0.02 | 0.00 | 4/19/2024 | 4/29/2024 1:58:56 PM EST |
| 12.50 | 0.50 | 0.60 | 0.50 | -0.14 | -21.88% | 10 | 810 | 0.45 | 0.55 | 0.32 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 383 | 0.58 | 0.04 | 0.07 | 0.00 | 4/25/2024 | 4/29/2024 1:58:56 PM EST |
| 17.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 213 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:56 PM EST |
| 20.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:56 PM EST |
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 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 | 7.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 1:58:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 403 | 0.82 | -0.01 | 0.02 | 0.00 | 4/16/2024 | 4/29/2024 1:58:56 PM EST |
| 12.50 | 0.45 | 0.50 | 0.45 | 0.00 | 0.00% | 41 | 416 | 0.45 | -0.45 | 0.32 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 15.00 | 1.05 | 2.85 | 2.80 | 0.00 | 0.00% | 0 | 120 | 0.97 | -0.96 | 0.07 | 0.00 | 4/19/2024 | 4/29/2024 1:58:56 PM EST |
| 17.50 | 4.50 | 5.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 20.00 | 7.10 | 7.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 22.50 | 9.60 | 10.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 25.00 | 12.00 | 12.80 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST |