Options Chain for INTELLICHECK INC COM NEW (IDN) - $4.74 as of 10/15/2025 8:52:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.80 | 4.90 | 3.85 | % | 3.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:46 PM EST | |||
| 2.00 | 2.20 | 3.90 | 3.05 | 3.40 | 0.00 | 0.00% | 1.52 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 10/14/2025 3:59:46 PM EST |
| 3.00 | 1.10 | 2.85 | 1.98 | 2.25 | 0.00 | 0.00% | 0.66 | 0 | 41 | 3.90 | 0.99 | 0.03 | 0.00 | 8/25/2025 | 10/14/2025 3:59:46 PM EST |
| 4.00 | 0.85 | 1.40 | 1.13 | 1.05 | 0.00 | 0.00% | 0.28 | 0 | 454 | 1.05 | 0.83 | 0.23 | 0.00 | 10/13/2025 | 10/14/2025 3:59:46 PM EST |
| 5.00 | 0.10 | 0.50 | 0.30 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 211 | 0.60 | 0.49 | 0.37 | -0.01 | 10/13/2025 | 10/14/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 285 | 1.08 | 0.20 | 0.26 | 0.00 | 10/10/2025 | 10/14/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 701 | 1.50 | 0.06 | 0.11 | 0.00 | 10/14/2025 | 10/14/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 112 | 2.46 | 0.02 | 0.04 | 0.00 | 6/12/2025 | 10/14/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.69 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 10/14/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 249 | 2.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/14/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.38 | 0 | 25 | 9.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/14/2025 3:59:46 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/14/2025 3:59:46 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 106 | 1.49 | -0.01 | 0.03 | 0.00 | 7/15/2025 | 10/14/2025 3:59:46 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.72 | -0.17 | 0.23 | 0.00 | 10/14/2025 | 10/14/2025 3:59:46 PM EST |
| 5.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 481 | 0.68 | -0.51 | 0.37 | -0.01 | 10/14/2025 | 10/14/2025 3:59:46 PM EST |
| 6.00 | 0.30 | 1.40 | 0.85 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.96 | -0.80 | 0.26 | 0.00 | 10/10/2025 | 10/14/2025 3:59:46 PM EST |
| 7.00 | 1.20 | 3.30 | 2.25 | 1.95 | 0.00 | 0.00% | 0.32 | 0 | 46 | 2.83 | -0.94 | 0.11 | 0.00 | 9/25/2025 | 10/14/2025 3:59:46 PM EST |
| 8.00 | 2.20 | 4.20 | 3.20 | % | 0.40 | 0 | 0 | 2.96 | -0.98 | 0.04 | 0.00 | 10/14/2025 3:59:46 PM EST | |||
| 9.00 | 3.10 | 5.20 | 4.15 | % | 0.46 | 0 | 0 | 3.20 | -1.00 | 0.01 | 0.00 | 10/14/2025 3:59:46 PM EST | |||
| 10.00 | 4.10 | 6.20 | 5.15 | % | 0.52 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:46 PM EST |