Options Chain for INTELLICHECK INC COM NEW (IDN) - $5.26 as of 6/19/2025 7:43:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:08 PM EST |
| 2.00 | 2.70 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:08 PM EST |
| 3.00 | 1.90 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 4.00 | 1.10 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 490 | 4.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 5.00 | 0.15 | 0.40 | 0.27 | -0.13 | -32.50% | 7 | 360 | 1.90 | 0.72 | 0.90 | -0.03 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 376 | 1.75 | 0.04 | 0.19 | -0.01 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 2.90 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 8.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 30 | 4.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:08 PM EST |
| 3.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 32 | 6.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 2.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:08 PM EST |
| 5.00 | 0.00 | 0.20 | 0.03 | -0.04 | -57.15% | 10 | 173 | 1.91 | -0.28 | 0.90 | -0.03 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 6.00 | 0.00 | 0.90 | 0.59 | -0.13 | -18.06% | 5 | 32 | 3.75 | -0.96 | 0.19 | -0.01 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 7.00 | 1.55 | 1.90 | 2.70 | 0.00 | 0.00% | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:08 PM EST |
| 8.00 | 2.15 | 2.95 | % | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 9.00 | 3.60 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:08 PM EST |
| 10.00 | 4.50 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:08 PM EST |