Options Chain for INFLEQTION INC COM SHS (INFQ) - $12.84 as of 9/17/2026 11:16:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 12.30 | 11.35 | 10.34 | 0.00 | 0.00% | 4.54 | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 11:58:53 AM EST |
| 5.00 | 8.20 | 9.40 | 8.80 | 8.60 | +0.20 | +2.39% | 1.76 | 2 | 73 | 2.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 6.00 | 7.70 | 8.10 | 7.90 | 6.85 | 0.00 | 0.00% | 1.32 | 0 | 105 | 2.09 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:58:53 AM EST |
| 7.50 | 5.80 | 6.60 | 6.20 | 5.28 | 0.00 | 0.00% | 0.83 | 0 | 87 | 1.59 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:58:53 AM EST |
| 9.00 | 4.70 | 5.10 | 4.90 | 4.70 | +1.02 | +27.72% | 0.54 | 15 | 135 | 1.19 | 0.97 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 10.00 | 3.90 | 4.10 | 4.00 | 4.03 | +1.03 | +34.34% | 0.40 | 149 | 3,983 | 0.95 | 0.93 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 11.00 | 2.95 | 3.30 | 3.13 | 3.10 | +1.00 | +47.62% | 0.28 | 2 | 302 | 0.68 | 0.87 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 12.50 | 2.05 | 2.20 | 2.13 | 2.14 | +0.85 | +65.90% | 0.17 | 37 | 7,628 | 0.85 | 0.72 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 14.00 | 1.30 | 1.45 | 1.38 | 1.35 | +0.50 | +58.83% | 0.10 | 77 | 1,349 | 0.87 | 0.54 | 0.12 | -0.02 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 15.00 | 0.95 | 1.00 | 0.98 | 0.95 | +0.38 | +66.67% | 0.07 | 518 | 6,932 | 0.87 | 0.43 | 0.11 | -0.02 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 16.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.23 | +54.77% | 0.04 | 116 | 3,449 | 0.90 | 0.34 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.41 | +0.16 | +64.00% | 0.02 | 229 | 6,674 | 0.90 | 0.23 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.12 | +75.00% | 0.01 | 21 | 17 | 0.95 | 0.15 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.07 | +63.64% | 0.01 | 107 | 6,312 | 0.93 | 0.12 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.98 | 0.09 | 0.04 | -0.01 | 9/16/2026 | 9/17/2026 11:58:53 AM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,412 | 1.04 | 0.06 | 0.03 | -0.01 | 9/15/2026 | 9/17/2026 11:58:53 AM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.05 | 0.02 | -0.01 | 9/17/2026 11:58:53 AM EST | |||
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 35 | 2,160 | 1.11 | 0.04 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 9/17/2026 11:58:53 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 9/17/2026 11:58:53 AM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 9/17/2026 11:58:53 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,288 | 1.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 279 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 11:58:53 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.01 | 35 | 550 | 2.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 515 | 1.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 441 | 2,466 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.15 | -0.03 | 0.02 | 0.00 | 9/16/2026 | 9/17/2026 11:58:53 AM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.19 | -63.34% | 0.01 | 25 | 2,154 | 0.88 | -0.07 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.33 | -60.00% | 0.02 | 4,197 | 633 | 0.82 | -0.13 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 12.50 | 0.65 | 0.70 | 0.68 | 0.70 | -0.30 | -30.00% | 0.05 | 273 | 3,426 | 0.88 | -0.28 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 14.00 | 1.30 | 1.45 | 1.38 | 1.39 | -0.61 | -30.50% | 0.10 | 114 | 219 | 0.86 | -0.46 | 0.12 | -0.02 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 15.00 | 1.90 | 2.10 | 2.00 | 2.00 | -0.75 | -27.28% | 0.13 | 5 | 1,189 | 0.86 | -0.57 | 0.11 | -0.02 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 16.00 | 2.65 | 2.95 | 2.80 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.94 | -0.66 | 0.10 | -0.02 | 9/8/2026 | 9/17/2026 11:58:53 AM EST |
| 17.50 | 3.80 | 4.20 | 4.00 | 4.44 | -0.66 | -12.95% | 0.23 | 2 | 179 | 0.98 | -0.77 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 11:58:53 AM EST |
| 19.00 | 5.20 | 5.90 | 5.55 | % | 0.29 | 0 | 0 | 1.13 | -0.85 | 0.06 | -0.01 | 9/17/2026 11:58:53 AM EST | |||
| 20.00 | 6.10 | 6.50 | 6.30 | 6.83 | 0.00 | 0.00% | 0.32 | 0 | 167 | 0.96 | -0.88 | 0.05 | -0.01 | 9/10/2026 | 9/17/2026 11:58:53 AM EST |
| 21.00 | 7.00 | 7.80 | 7.40 | % | 0.35 | 0 | 0 | 1.19 | -0.91 | 0.04 | -0.01 | 9/17/2026 11:58:53 AM EST | |||
| 22.50 | 8.50 | 9.40 | 8.95 | 9.30 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.26 | -0.94 | 0.03 | -0.01 | 9/10/2026 | 9/17/2026 11:58:53 AM EST |
| 24.00 | 10.00 | 10.90 | 10.45 | % | 0.44 | 0 | 0 | 1.97 | -0.95 | 0.02 | -0.01 | 9/17/2026 11:58:53 AM EST | |||
| 25.00 | 11.00 | 11.90 | 11.45 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 18 | 2.05 | -0.96 | 0.02 | -0.01 | 7/7/2026 | 9/17/2026 11:58:53 AM EST |
| 26.00 | 11.90 | 12.90 | 12.40 | % | 0.48 | 0 | 0 | 2.13 | -0.98 | 0.01 | 0.00 | 9/17/2026 11:58:53 AM EST | |||
| 27.00 | 12.80 | 14.10 | 13.45 | % | 0.50 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 9/17/2026 11:58:53 AM EST | |||
| 28.00 | 13.80 | 15.10 | 14.45 | % | 0.52 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 9/17/2026 11:58:53 AM EST | |||
| 30.00 | 15.70 | 16.90 | 16.30 | % | 0.54 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:53 AM EST | |||
| 35.00 | 20.70 | 22.30 | 21.50 | % | 0.61 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:53 AM EST | |||
| 40.00 | 25.80 | 27.10 | 26.45 | % | 0.66 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:53 AM EST |