Options Chain for INFLEQTION INC COM SHS (INFQ) - $14.12 as of 8/23/2026 9:20:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 12.60 | 11.50 | 10.34 | 0.00 | 0.00% | 4.60 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 5.00 | 8.40 | 10.10 | 9.25 | 7.50 | 0.00 | 0.00% | 1.85 | 0 | 73 | 3.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 6.00 | 6.90 | 8.70 | 7.80 | 6.18 | 0.00 | 0.00% | 1.30 | 0 | 104 | 2.18 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 7.50 | 5.80 | 6.90 | 6.35 | 4.85 | 0.00 | 0.00% | 0.85 | 0 | 91 | 1.35 | 0.97 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 9.00 | 4.70 | 5.50 | 5.10 | 5.10 | +1.20 | +30.77% | 0.57 | 13 | 137 | 1.13 | 0.92 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 10.00 | 4.40 | 4.60 | 4.50 | 4.50 | +1.61 | +55.71% | 0.45 | 612 | 4,123 | 0.91 | 0.87 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 11.00 | 3.60 | 4.00 | 3.80 | 3.65 | +1.35 | +58.70% | 0.35 | 65 | 220 | 0.93 | 0.81 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 12.50 | 2.70 | 3.00 | 2.85 | 2.84 | +0.98 | +52.69% | 0.23 | 193 | 8,231 | 0.93 | 0.70 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 14.00 | 1.95 | 2.40 | 2.18 | 2.10 | +0.75 | +55.56% | 0.16 | 167 | 790 | 0.96 | 0.58 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 15.00 | 1.75 | 1.80 | 1.78 | 1.75 | +0.66 | +60.55% | 0.12 | 1,563 | 6,286 | 0.96 | 0.51 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 16.00 | 1.35 | 1.75 | 1.55 | 1.45 | +0.65 | +81.25% | 0.10 | 59 | 995 | 0.95 | 0.44 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 17.50 | 1.00 | 1.10 | 1.05 | 1.09 | +0.48 | +78.69% | 0.06 | 293 | 5,990 | 0.96 | 0.35 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.28 | +75.68% | 0.03 | 681 | 5,143 | 0.99 | 0.24 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 22.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.20 | +100.00% | 0.02 | 17 | 1,437 | 1.00 | 0.17 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.11 | -0.06 | -35.30% | 0.01 | 3 | 1,767 | 1.03 | 0.12 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 1,123 | 1.20 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 52 | 228 | 1.18 | 0.03 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 49 | 1,431 | 1.26 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 22 | 3.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 553 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 512 | 1.18 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.01 | 126 | 2,427 | 1.13 | -0.03 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.03 | 20 | 418 | 0.98 | -0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.28 | -41.18% | 0.04 | 58 | 1,898 | 0.94 | -0.13 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 11.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.42 | -39.26% | 0.06 | 29 | 277 | 0.91 | -0.19 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 12.50 | 1.05 | 1.45 | 1.25 | 1.22 | -0.68 | -35.79% | 0.10 | 253 | 2,454 | 0.95 | -0.30 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 14.00 | 1.70 | 2.20 | 1.95 | 2.04 | -1.06 | -34.20% | 0.14 | 25 | 17 | 0.93 | -0.42 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 15.00 | 2.40 | 2.85 | 2.63 | 2.76 | -1.16 | -29.60% | 0.18 | 12 | 985 | 0.97 | -0.49 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 16.00 | 3.10 | 3.50 | 3.30 | 4.58 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.97 | -0.56 | 0.08 | -0.02 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 17.50 | 4.00 | 4.70 | 4.35 | 4.63 | -0.77 | -14.26% | 0.25 | 38 | 212 | 0.94 | -0.65 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 20.00 | 6.20 | 6.80 | 6.50 | 7.40 | 0.00 | 0.00% | 0.33 | 0 | 252 | 0.98 | -0.76 | 0.06 | -0.02 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 22.50 | 8.50 | 9.60 | 9.05 | 13.25 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.15 | -0.83 | 0.04 | -0.01 | 7/27/2026 | 8/21/2026 3:59:57 PM EST |
| 25.00 | 10.90 | 11.90 | 11.40 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.57 | -0.88 | 0.03 | -0.01 | 7/7/2026 | 8/21/2026 3:59:57 PM EST |
| 30.00 | 15.80 | 17.10 | 16.45 | % | 0.55 | 0 | 0 | 1.95 | -0.94 | 0.02 | -0.01 | 8/21/2026 3:59:57 PM EST | |||
| 35.00 | 20.60 | 23.00 | 21.80 | % | 0.62 | 0 | 0 | 2.64 | -0.97 | 0.01 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 40.00 | 25.40 | 26.90 | 26.15 | % | 0.65 | 0 | 0 | 2.24 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:57 PM EST |