Options Chain for INTELLICHECK INC COM NEW (IDN) - $6.62 as of 12/26/2025 3:06:01 PM 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 | 4.40 | 6.80 | 5.60 | 2.45 | 0.00 | 0.00% | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/26/2025 3:59:50 PM EST |
| 2.00 | 3.40 | 5.80 | 4.60 | 4.50 | 0.00 | 0.00% | 2.30 | 0 | 14 | 5.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:50 PM EST |
| 3.00 | 3.00 | 4.20 | 3.60 | 2.65 | 0.00 | 0.00% | 1.20 | 0 | 24 | 2.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:50 PM EST |
| 4.00 | 2.00 | 3.20 | 2.60 | 2.40 | 0.00 | 0.00% | 0.65 | 0 | 326 | 1.87 | 0.99 | 0.02 | 0.00 | 11/25/2025 | 12/26/2025 3:59:50 PM EST |
| 5.00 | 1.30 | 2.05 | 1.68 | 1.90 | 0.00 | 0.00% | 0.34 | 0 | 154 | 1.07 | 0.91 | 0.10 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 6.00 | 0.55 | 1.50 | 1.03 | 1.20 | 0.00 | 0.00% | 0.17 | 0 | 377 | 1.12 | 0.74 | 0.21 | -0.01 | 12/12/2025 | 12/26/2025 3:59:50 PM EST |
| 7.00 | 0.40 | 0.70 | 0.55 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.60 | 0.50 | 0.26 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.13 | 0.29 | 0.21 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.36 | 0.14 | 0.14 | 0.00 | 11/20/2025 | 12/26/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 337 | 0.86 | 0.08 | 0.08 | 0.00 | 11/20/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.71 | 0.03 | 0.04 | 0.00 | 11/13/2025 | 12/26/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.01 | 0.02 | 0.00 | 12/26/2025 3:59:50 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 | % | 0.38 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.30 | -0.01 | 0.02 | 0.00 | 11/19/2025 | 12/26/2025 3:59:50 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.68 | -0.09 | 0.10 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 90 | 1.00 | -0.26 | 0.21 | -0.01 | 12/9/2025 | 12/26/2025 3:59:50 PM EST |
| 7.00 | 0.50 | 1.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.63 | -0.50 | 0.26 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 8.00 | 1.25 | 2.00 | 1.63 | 2.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.14 | -0.71 | 0.21 | -0.01 | 11/13/2025 | 12/26/2025 3:59:50 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 1.58 | -0.86 | 0.14 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 2.95 | 4.00 | 3.48 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.58 | -0.92 | 0.08 | 0.00 | 12/2/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 3.90 | 5.00 | 4.45 | 4.57 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.75 | -0.97 | 0.04 | 0.00 | 11/13/2025 | 12/26/2025 3:59:50 PM EST |
| 12.00 | 4.90 | 6.00 | 5.45 | % | 0.45 | 0 | 0 | 1.90 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST |