Options Chain for INTELLICHECK INC COM NEW (IDN) - $5.03 as of 8/13/2025 3:33:12 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 | 3.40 | 4.80 | 4.10 | 4.20 | 0.00 | 0.00% | 4.10 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:47 PM EST |
| 2.00 | 2.40 | 3.80 | 3.10 | 3.10 | 0.00 | 0.00% | 1.55 | 0 | 134 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:47 PM EST |
| 3.00 | 1.50 | 2.50 | 2.00 | 2.03 | -0.01 | -0.49% | 0.67 | 2 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 4.00 | 0.55 | 1.35 | 0.95 | 1.00 | +0.03 | +3.10% | 0.24 | 27 | 272 | 5.63 | 0.99 | 0.04 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.50 | +0.18 | +56.25% | 0.04 | 11 | 359 | 2.92 | 0.48 | 0.95 | -0.04 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 41 | 435 | 2.20 | 0.01 | 0.08 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 64 | 4.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 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 | 0.80 | 0.40 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/13/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 99 | 2.47 | -0.01 | 0.04 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 5.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.14 | -58.34% | 0.04 | 17 | 485 | 1.22 | -0.52 | 0.95 | -0.04 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 6.00 | 0.95 | 4.90 | 2.93 | 1.08 | 0.00 | 0.00% | 0.49 | 0 | 42 | 0.00 | -0.99 | 0.08 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 7.00 | 1.90 | 5.00 | 3.45 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 8.00 | 2.75 | 5.50 | 4.13 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 9.00 | 3.90 | 6.50 | 5.20 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 10.00 | 4.90 | 7.00 | 5.95 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST |