Options Chain for INFLEQTION INC COM SHS (INFQ) - $14.51 as of 9/27/2026 9:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.70 | 14.30 | 13.50 | % | 13.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 2.00 | 11.60 | 13.30 | 12.45 | % | 6.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 3.00 | 10.60 | 12.50 | 11.55 | % | 3.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 4.00 | 9.70 | 11.30 | 10.50 | % | 2.62 | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 5.00 | 8.70 | 10.30 | 9.50 | % | 1.90 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 6.00 | 7.70 | 9.30 | 8.50 | 6.98 | 0.00 | 0.00% | 1.42 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:07 PM EST |
| 7.00 | 6.70 | 8.30 | 7.50 | % | 1.07 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.00 | 5.70 | 7.50 | 6.60 | % | 0.82 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.50 | 5.20 | 7.00 | 6.10 | 4.99 | 0.00 | 0.00% | 0.72 | 0 | 3 | 4.92 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:07 PM EST |
| 9.00 | 4.70 | 6.10 | 5.40 | % | 0.60 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 9.50 | 4.20 | 5.90 | 5.05 | % | 0.53 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 10.00 | 3.70 | 5.30 | 4.50 | % | 0.45 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 10.50 | 3.40 | 4.60 | 4.00 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.72 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:07 PM EST |
| 11.00 | 3.40 | 4.00 | 3.70 | 3.70 | +0.18 | +5.12% | 0.34 | 20 | 150 | 2.25 | 0.99 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 11.50 | 2.30 | 3.60 | 2.95 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.20 | 0.98 | 0.02 | -0.01 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 12.00 | 2.10 | 3.10 | 2.60 | 2.47 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.95 | 0.96 | 0.05 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 12.50 | 1.55 | 2.50 | 2.03 | 2.05 | +0.05 | +2.50% | 0.16 | 3 | 59 | 1.52 | 0.92 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 13.00 | 1.55 | 2.00 | 1.78 | 1.95 | +0.10 | +5.41% | 0.14 | 202 | 96 | 1.29 | 0.86 | 0.13 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 13.50 | 1.20 | 1.60 | 1.40 | 1.40 | +0.19 | +15.71% | 0.10 | 163 | 62 | 0.95 | 0.77 | 0.18 | -0.04 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 14.00 | 0.85 | 1.20 | 1.03 | 1.05 | +0.13 | +14.13% | 0.07 | 77 | 181 | 0.88 | 0.66 | 0.22 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 14.50 | 0.60 | 0.90 | 0.75 | 0.75 | -0.05 | -6.25% | 0.05 | 102 | 245 | 0.89 | 0.54 | 0.24 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.02 | -4.00% | 0.03 | 287 | 501 | 0.78 | 0.42 | 0.24 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 15.50 | 0.25 | 0.35 | 0.30 | 0.34 | -0.11 | -24.45% | 0.02 | 179 | 298 | 0.80 | 0.31 | 0.22 | -0.04 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.09 | -30.00% | 0.01 | 331 | 461 | 0.82 | 0.22 | 0.18 | -0.04 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 16.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 77 | 191 | 0.87 | 0.15 | 0.15 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 117 | 3,403 | 0.88 | 0.10 | 0.11 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 25 | 138 | 0.93 | 0.07 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.01 | +14.29% | 0.01 | 92 | 68 | 1.34 | 0.04 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | 0.02 | 0.03 | -0.01 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.57 | 0.01 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.07 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/25/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.99 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/25/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 24.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 143 | 3.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.66 | -0.01 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 42 | 3,062 | 1.31 | -0.02 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 21 | 231 | 1.13 | -0.04 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.07 | -0.08 | 0.08 | -0.02 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.25 | -71.43% | 0.01 | 4 | 257 | 0.74 | -0.14 | 0.13 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 13.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.27 | -55.11% | 0.02 | 25 | 139 | 0.80 | -0.23 | 0.18 | -0.04 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 14.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.20 | -33.34% | 0.03 | 108 | 86 | 0.82 | -0.34 | 0.22 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 14.50 | 0.45 | 0.75 | 0.60 | 0.53 | -0.19 | -26.39% | 0.04 | 44 | 15 | 0.79 | -0.46 | 0.24 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 15.00 | 0.75 | 1.00 | 0.88 | 0.89 | -0.16 | -15.24% | 0.06 | 11 | 56 | 0.78 | -0.58 | 0.24 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 15.50 | 0.90 | 1.60 | 1.25 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.34 | -0.69 | 0.22 | -0.04 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 16.00 | 1.35 | 2.15 | 1.75 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.61 | -0.78 | 0.18 | -0.04 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 16.50 | 1.80 | 2.30 | 2.05 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 83 | 1.31 | -0.85 | 0.15 | -0.03 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 17.00 | 2.25 | 2.75 | 2.50 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 84 | 1.39 | -0.90 | 0.11 | -0.02 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 17.50 | 2.65 | 3.40 | 3.03 | % | 0.17 | 0 | 0 | 1.77 | -0.93 | 0.08 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 18.00 | 3.00 | 3.90 | 3.45 | % | 0.19 | 0 | 0 | 1.91 | -0.96 | 0.05 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 18.50 | 3.40 | 4.70 | 4.05 | % | 0.22 | 0 | 0 | 2.49 | -0.98 | 0.03 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 19.00 | 4.00 | 5.20 | 4.60 | % | 0.24 | 0 | 0 | 2.63 | -0.99 | 0.02 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 19.50 | 4.30 | 5.80 | 5.05 | % | 0.26 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 20.00 | 5.00 | 6.00 | 5.50 | % | 0.28 | 0 | 0 | 2.58 | -1.00 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 20.50 | 5.40 | 6.90 | 6.15 | 6.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 21.00 | 5.50 | 7.40 | 6.45 | % | 0.31 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 21.50 | 6.20 | 7.90 | 7.05 | 7.51 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.52 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 22.00 | 6.70 | 8.40 | 7.55 | 8.39 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.63 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 22.50 | 7.00 | 8.90 | 7.95 | % | 0.35 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 23.00 | 8.00 | 9.40 | 8.70 | % | 0.38 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 23.50 | 8.40 | 9.90 | 9.15 | % | 0.39 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 24.00 | 8.90 | 10.40 | 9.65 | % | 0.40 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 24.50 | 9.40 | 10.90 | 10.15 | % | 0.41 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 25.00 | 10.00 | 11.30 | 10.65 | % | 0.43 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST |