Options Chain for INTELLICHECK INC COM NEW (IDN) - $4.99 as of 10/8/2025 7:04:33 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 | 4.60 | 4.05 | 3.40 | % | 4.05 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 2.00 | 2.10 | 3.90 | 3.00 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.00 | 1.60 | 2.15 | 1.88 | % | 0.63 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 4.00 | 0.85 | 1.20 | 1.03 | % | 0.26 | 0 | 0 | 2.08 | 0.99 | 0.05 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.14 | 0.52 | 0.84 | -0.01 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.00 | 0.03 | 0.14 | 0.00 | 9/25/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.85 | 0.43 | % | 0.11 | 0 | 0 | 4.68 | -0.01 | 0.05 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 114 | 1.26 | -0.48 | 0.84 | -0.01 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.85 | 1.15 | 1.00 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.41 | -0.97 | 0.14 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 1.85 | 2.45 | 2.15 | % | 0.31 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 8.00 | 2.85 | 3.20 | 3.03 | % | 0.38 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 9.00 | 3.80 | 4.20 | 4.00 | % | 0.44 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.00 | 4.80 | 5.20 | 5.00 | % | 0.50 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |