Options Chain for INTELLICHECK INC COM NEW (IDN) - $4.67 as of 2/26/2026 9:17:40 AM 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 | 3.30 | 4.50 | 3.90 | % | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 2.00 | 2.30 | 3.50 | 2.90 | % | 1.45 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 3.00 | 1.50 | 2.25 | 1.88 | % | 0.63 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 4.00 | 0.60 | 1.35 | 0.98 | % | 0.24 | 0 | 0 | 2.20 | 0.90 | 0.38 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 5.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.82 | 0.43 | 0.43 | -0.01 | 2/24/2026 | 2/26/2026 2:59:07 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.24 | 0.13 | 0.23 | 0.00 | 2/25/2026 | 2/26/2026 2:59:07 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.96 | 0.03 | 0.07 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.51 | 0.01 | 0.02 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 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 | 2/26/2026 2:59:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 14 | 2.55 | -0.10 | 0.38 | 0.00 | 2/24/2026 | 2/26/2026 2:59:07 PM EST |
| 5.00 | 0.20 | 0.90 | 0.55 | 0.48 | 0.00 | 0.00% | 0.11 | 0 | 133 | 1.58 | -0.57 | 0.43 | -0.01 | 2/18/2026 | 2/26/2026 2:59:07 PM EST |
| 6.00 | 0.85 | 2.35 | 1.60 | 1.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.20 | -0.87 | 0.23 | 0.00 | 2/9/2026 | 2/26/2026 2:59:07 PM EST |
| 7.00 | 1.75 | 3.40 | 2.58 | % | 0.37 | 0 | 0 | 3.78 | -0.97 | 0.07 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 8.00 | 2.50 | 3.70 | 3.10 | % | 0.39 | 0 | 0 | 2.57 | -0.99 | 0.02 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 9.00 | 3.50 | 4.70 | 4.10 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 10.00 | 4.50 | 5.70 | 5.10 | % | 0.51 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 11.00 | 5.40 | 6.90 | 6.15 | % | 0.56 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST | |||
| 12.00 | 6.40 | 7.90 | 7.15 | % | 0.60 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:59:07 PM EST |