Options Chain for INTELLICHECK INC COM NEW (IDN) - $5.68 as of 1/30/2026 8:05:07 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 | 3.50 | 5.60 | 4.55 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 2.00 | 3.20 | 4.60 | 3.90 | % | 1.95 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 3.00 | 2.40 | 3.60 | 3.00 | % | 1.00 | 0 | 0 | 3.50 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 4.00 | 0.60 | 2.45 | 1.53 | % | 0.38 | 0 | 0 | 2.15 | 0.93 | 0.09 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.70 | 1.65 | 1.18 | % | 0.24 | 0 | 0 | 0.88 | 0.74 | 0.21 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 6.00 | 0.20 | 1.10 | 0.65 | 0.73 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.92 | 0.49 | 0.26 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 1.90 | 0.95 | % | 0.14 | 0 | 0 | 2.85 | 0.28 | 0.22 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.25 | 0.14 | 0.14 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.92 | 0.07 | 0.08 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | 0.03 | 0.04 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:57 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 | 8.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.07 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.12 | -0.07 | 0.09 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.05 | 0.35 | 0.20 | 0.27 | +0.07 | +35.00% | 0.04 | 40 | 3 | 0.60 | -0.26 | 0.21 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 6.00 | 0.30 | 1.95 | 1.13 | % | 0.19 | 0 | 0 | 2.18 | -0.51 | 0.26 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 7.00 | 0.95 | 1.90 | 1.43 | % | 0.20 | 0 | 0 | 1.25 | -0.72 | 0.22 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 8.00 | 1.85 | 3.60 | 2.73 | % | 0.34 | 0 | 0 | 2.40 | -0.86 | 0.14 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 9.00 | 2.50 | 3.70 | 3.10 | % | 0.34 | 0 | 0 | 1.48 | -0.93 | 0.08 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 3.40 | 5.50 | 4.45 | % | 0.45 | 0 | 0 | 2.71 | -0.97 | 0.04 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 11.00 | 4.40 | 6.50 | 5.45 | % | 0.50 | 0 | 0 | 2.88 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.00 | 5.30 | 6.80 | 6.05 | % | 0.50 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST |