Options Chain for INTELLICHECK INC COM NEW (IDN) - $6.50 as of 1/12/2026 8:23:17 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 | 4.90 | 6.10 | 5.50 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 2.00 | 3.90 | 5.10 | 4.50 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 3.00 | 2.90 | 4.10 | 3.50 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 4.00 | 2.00 | 3.20 | 2.60 | 2.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 10:59:07 AM EST |
| 5.00 | 1.10 | 1.85 | 1.48 | 2.37 | 0.00 | 0.00% | 0.30 | 0 | 6 | 4.28 | 0.99 | 0.04 | 0.00 | 11/20/2025 | 1/12/2026 10:59:07 AM EST |
| 6.00 | 0.20 | 0.95 | 0.58 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.86 | 0.73 | 0.48 | -0.03 | 12/22/2025 | 1/12/2026 10:59:07 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.13 | 0.21 | 0.41 | -0.02 | 1/7/2026 | 1/12/2026 10:59:07 AM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 57 | 3.73 | 0.02 | 0.07 | 0.00 | 12/22/2025 | 1/12/2026 10:59:07 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 10:59:07 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM 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 | 1/12/2026 10:59:07 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.53 | -0.01 | 0.04 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.93 | -0.27 | 0.48 | -0.03 | 1/5/2026 | 1/12/2026 10:59:07 AM EST |
| 7.00 | 0.20 | 0.95 | 0.58 | % | 0.08 | 0 | 0 | 2.02 | -0.79 | 0.41 | -0.02 | 1/12/2026 10:59:07 AM EST | |||
| 8.00 | 1.15 | 1.90 | 1.53 | % | 0.19 | 0 | 0 | 2.75 | -0.98 | 0.07 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 10.00 | 2.90 | 4.10 | 3.50 | % | 0.35 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 11.00 | 3.90 | 5.10 | 4.50 | % | 0.41 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 12.00 | 4.90 | 6.10 | 5.50 | % | 0.46 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST | |||
| 13.00 | 5.80 | 7.30 | 6.55 | % | 0.50 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:07 AM EST |