Options Chain for INTELLICHECK INC COM NEW (IDN) - $3.18 as of 4/26/2024 3:21:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.90 | 2.65 | 2.06 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:59 PM EST |
| 2.00 | 1.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 102 | 3.79 | 0.98 | 0.07 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 3.00 | 0.25 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 811 | 0.78 | 0.65 | 0.48 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 4.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.05 | 0.22 | 0.38 | -0.01 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 39 | 1.65 | 0.05 | 0.12 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 42 | 2.06 | 0.01 | 0.03 | 0.00 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 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 | 0.05 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 132 | 1.59 | -0.02 | 0.07 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 3.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 368 | 0.98 | -0.35 | 0.48 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 4.00 | 0.15 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 11 | 1.47 | -0.78 | 0.38 | -0.01 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 5.00 | 1.65 | 2.55 | 1.60 | 0.00 | 0.00% | 0 | 10 | 2.50 | -0.95 | 0.12 | 0.00 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 6.00 | 2.75 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 14 | 2.58 | -0.99 | 0.03 | 0.00 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 7.00 | 3.70 | 4.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |