Options Chain for INTELLICHECK MOBILISA INC COM NEW (IDN) - $4.36 as of 5/29/2026 7:40:54 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 | 2.35 | 3.80 | 3.08 | % | 3.08 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 2.00 | 2.10 | 3.10 | 2.60 | 2.53 | 0.00 | 0.00% | 1.30 | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 3.00 | 1.25 | 1.80 | 1.53 | 1.46 | +0.16 | +12.31% | 0.51 | 3 | 12 | 2.60 | 0.99 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 4.00 | 0.30 | 1.00 | 0.65 | 0.55 | -0.10 | -15.39% | 0.16 | 1 | 2 | 1.90 | 0.75 | 0.38 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.03 | 62 | 252 | 0.81 | 0.30 | 0.42 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.17 | 0.07 | 0.16 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.37 | 0.01 | 0.03 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.10 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 13 | 4.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 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 | 5/29/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.11 | -0.01 | 0.04 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.99 | -0.25 | 0.38 | -0.01 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 1.10 | 0.55 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 105 | 1.84 | -0.70 | 0.42 | -0.01 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 6.00 | 0.55 | 2.05 | 1.30 | 0.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.35 | -0.93 | 0.16 | 0.00 | 4/20/2026 | 5/29/2026 3:59:54 PM EST |
| 7.00 | 1.55 | 3.20 | 2.38 | % | 0.34 | 0 | 0 | 3.18 | -0.99 | 0.03 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 8.00 | 2.55 | 4.20 | 3.38 | 1.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 9.00 | 3.50 | 5.20 | 4.35 | 1.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 10.00 | 4.50 | 6.50 | 5.50 | % | 0.55 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 11.00 | 5.50 | 7.40 | 6.45 | % | 0.59 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 12.00 | 6.50 | 8.40 | 7.45 | % | 0.62 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 13.00 | 7.50 | 9.40 | 8.45 | % | 0.65 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 14.00 | 8.50 | 10.40 | 9.45 | % | 0.67 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 15.00 | 9.50 | 11.40 | 10.45 | % | 0.70 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 16.00 | 10.50 | 12.60 | 11.55 | % | 0.72 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST |