Options Chain for INTELLICHECK INC COM NEW (IDN) - $6.08 as of 11/27/2025 8:42:07 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 | 4.80 | 6.00 | 5.40 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 2.00 | 3.80 | 5.00 | 4.40 | % | 2.20 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 3.00 | 2.80 | 4.00 | 3.40 | 3.00 | 0.00 | 0.00% | 1.13 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 4.00 | 1.20 | 3.00 | 2.10 | % | 0.53 | 0 | 0 | 3.63 | 1.00 | 0.01 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 5.00 | 0.45 | 1.80 | 1.13 | 1.07 | -1.22 | -53.28% | 0.23 | 37 | 103 | 2.12 | 0.90 | 0.17 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 293 | 1.65 | 0.59 | 0.44 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 1 | 113 | 0.59 | 0.22 | 0.31 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.28 | 0.04 | 0.10 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.33 | 0.01 | 0.03 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 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 | 11/26/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.61 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.02 | 1 | 131 | 0.75 | -0.10 | 0.17 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 82 | 1.08 | -0.41 | 0.44 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 7.00 | 0.45 | 1.85 | 1.15 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 26 | 2.10 | -0.78 | 0.31 | -0.01 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 8.00 | 1.30 | 2.70 | 2.00 | % | 0.25 | 0 | 0 | 2.29 | -0.96 | 0.10 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 1.72 | -0.99 | 0.03 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 3.00 | 4.20 | 3.60 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 11.00 | 4.00 | 5.20 | 4.60 | % | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.00 | 5.00 | 6.50 | 5.75 | % | 0.48 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |