Options Chain for INTELLICHECK MOBILISA INC COM NEW (IDN) - $9.00 as of 4/24/2026 6:40:44 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 | 6.40 | 8.20 | 7.30 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 2.00 | 5.40 | 7.20 | 6.30 | % | 3.15 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 3.00 | 4.00 | 6.30 | 5.15 | % | 1.72 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 4.00 | 3.00 | 5.20 | 4.10 | % | 1.02 | 0 | 0 | 3.17 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 2.80 | 4.40 | 3.60 | % | 0.72 | 0 | 0 | 2.68 | 0.95 | 0.04 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 6.00 | 1.90 | 3.50 | 2.70 | % | 0.45 | 0 | 0 | 2.16 | 0.87 | 0.08 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 7.00 | 0.80 | 2.50 | 1.65 | % | 0.24 | 0 | 0 | 1.61 | 0.75 | 0.12 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.15 | 1.90 | 1.03 | % | 0.13 | 0 | 0 | 1.46 | 0.61 | 0.14 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 9.00 | 0.50 | 1.15 | 0.83 | 0.76 | -0.29 | -27.62% | 0.09 | 4 | 2 | 0.86 | 0.48 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.01 | 0.36 | 0.14 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 1.32 | 0.26 | 0.12 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.18 | 0.10 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.75 | 0.13 | 0.08 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.85 | 0.93 | % | 0.07 | 0 | 0 | 2.57 | 0.09 | 0.06 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 2.64 | 0.06 | 0.04 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.08 | 0.04 | 0.03 | 0.00 | 4/24/2026 3:59:55 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 3.06 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 2.37 | -0.05 | 0.04 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.54 | -0.13 | 0.08 | -0.01 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 7.00 | 0.35 | 0.75 | 0.55 | % | 0.08 | 0 | 0 | 0.93 | -0.25 | 0.12 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.50 | 1.30 | 0.90 | % | 0.11 | 0 | 0 | 0.85 | -0.39 | 0.14 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 9.00 | 0.35 | 2.35 | 1.35 | 1.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.53 | -0.52 | 0.15 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 10.00 | 1.10 | 3.00 | 2.05 | % | 0.20 | 0 | 0 | 1.49 | -0.64 | 0.14 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 11.00 | 2.00 | 4.20 | 3.10 | % | 0.28 | 0 | 0 | 1.86 | -0.74 | 0.12 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 12.00 | 2.90 | 5.00 | 3.95 | % | 0.33 | 0 | 0 | 1.88 | -0.82 | 0.10 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 13.00 | 3.80 | 5.40 | 4.60 | % | 0.35 | 0 | 0 | 1.49 | -0.87 | 0.08 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 14.00 | 4.70 | 6.30 | 5.50 | % | 0.39 | 0 | 0 | 1.52 | -0.92 | 0.06 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 5.80 | 7.30 | 6.55 | % | 0.44 | 0 | 0 | 1.64 | -0.94 | 0.04 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 16.00 | 6.80 | 8.60 | 7.70 | % | 0.48 | 0 | 0 | 2.05 | -0.96 | 0.03 | 0.00 | 4/24/2026 3:59:55 PM EST |