Options Chain for INFLEQTION INC COM SHS (INFQ) - $14.26 as of 9/25/2026 7:40:53 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 | 12.50 | 14.80 | 13.65 | % | 13.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 2.00 | 11.50 | 13.70 | 12.60 | % | 6.30 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 3.00 | 10.50 | 12.80 | 11.65 | % | 3.88 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 4.00 | 9.50 | 11.80 | 10.65 | % | 2.66 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 5.00 | 8.50 | 10.90 | 9.70 | % | 1.94 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 6.00 | 7.60 | 9.80 | 8.70 | % | 1.45 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 7.00 | 6.60 | 8.90 | 7.75 | % | 1.11 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 7.50 | 6.10 | 8.30 | 7.20 | % | 0.96 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.00 | 5.60 | 7.80 | 6.70 | % | 0.84 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.50 | 5.10 | 7.20 | 6.15 | % | 0.72 | 0 | 0 | 2.69 | 0.99 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 9.00 | 4.70 | 6.70 | 5.70 | % | 0.63 | 0 | 0 | 2.49 | 0.99 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 9.50 | 4.50 | 5.70 | 5.10 | % | 0.54 | 0 | 0 | 1.76 | 0.98 | 0.02 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 10.00 | 3.90 | 5.50 | 4.70 | % | 0.47 | 0 | 0 | 1.92 | 0.96 | 0.02 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 10.50 | 3.60 | 4.80 | 4.20 | 2.69 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.56 | 0.94 | 0.03 | -0.01 | 9/18/2026 | 9/25/2026 4:00:07 PM EST |
| 11.00 | 3.50 | 4.20 | 3.85 | 2.38 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.32 | 0.91 | 0.05 | -0.01 | 9/16/2026 | 9/25/2026 4:00:07 PM EST |
| 11.50 | 2.90 | 3.70 | 3.30 | % | 0.29 | 0 | 0 | 1.19 | 0.88 | 0.06 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 12.00 | 2.50 | 3.30 | 2.90 | 2.75 | -0.12 | -4.19% | 0.24 | 5 | 1 | 1.14 | 0.83 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 12.50 | 2.15 | 2.90 | 2.53 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.73 | 0.79 | 0.09 | -0.02 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 13.00 | 1.85 | 2.55 | 2.20 | 1.25 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.81 | 0.73 | 0.10 | -0.02 | 9/18/2026 | 9/25/2026 4:00:07 PM EST |
| 13.50 | 1.70 | 2.10 | 1.90 | 2.10 | +0.41 | +24.26% | 0.14 | 1 | 6 | 0.83 | 0.68 | 0.11 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 14.00 | 1.35 | 1.90 | 1.63 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.83 | 0.62 | 0.11 | -0.02 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 14.50 | 1.25 | 1.65 | 1.45 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.88 | 0.56 | 0.12 | -0.02 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 15.00 | 1.05 | 1.35 | 1.20 | 1.30 | +0.39 | +42.86% | 0.08 | 56 | 131 | 0.86 | 0.50 | 0.12 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 15.50 | 0.85 | 1.25 | 1.05 | 0.90 | -0.05 | -5.27% | 0.07 | 1 | 29 | 0.88 | 0.44 | 0.12 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 16.00 | 0.70 | 0.95 | 0.83 | 0.93 | +0.03 | +3.34% | 0.05 | 12 | 246 | 0.84 | 0.39 | 0.11 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 16.50 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.89 | 0.34 | 0.11 | -0.02 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.03 | +5.56% | 0.03 | 3 | 73 | 0.85 | 0.30 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 17.50 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.03 | 43 | 153 | 0.87 | 0.26 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.02 | 4 | 201 | 0.84 | 0.22 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 18.50 | 0.15 | 0.55 | 0.35 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.86 | 0.19 | 0.08 | -0.02 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 19.00 | 0.10 | 0.45 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.17 | 0.07 | -0.02 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 19.50 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.14 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.04 | +19.05% | 0.01 | 7 | 189 | 0.88 | 0.12 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.09 | 0.04 | -0.01 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.06 | 0.03 | -0.01 | 9/18/2026 | 9/25/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.04 | 0.02 | -0.01 | 9/4/2026 | 9/25/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.03 | 0.02 | 0.00 | 9/4/2026 | 9/25/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.02 | 0.01 | 0.00 | 9/9/2026 | 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 | 3.72 | 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 | 4.86 | 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 | 3.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | -0.01 | 0.01 | 0.00 | 9/16/2026 | 9/25/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | -0.01 | 0.01 | 0.00 | 9/9/2026 | 9/25/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | -0.02 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 49 | 1.04 | -0.04 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 6 | 0.94 | -0.06 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.03 | -13.05% | 0.02 | 2 | 21 | 0.83 | -0.09 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 11.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.15 | -42.86% | 0.02 | 5,023 | 33 | 0.85 | -0.12 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 12.00 | 0.20 | 0.45 | 0.33 | 0.28 | -0.12 | -30.00% | 0.03 | 3 | 20 | 0.82 | -0.17 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 12.50 | 0.25 | 0.55 | 0.40 | 0.40 | -0.10 | -20.00% | 0.03 | 5 | 52 | 0.77 | -0.21 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 13.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.30 | -35.30% | 0.04 | 2 | 47 | 0.79 | -0.27 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 13.50 | 0.65 | 1.00 | 0.83 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.84 | -0.32 | 0.11 | -0.02 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 14.00 | 0.85 | 1.20 | 1.03 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.82 | -0.38 | 0.11 | -0.02 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 14.50 | 1.05 | 1.45 | 1.25 | % | 0.09 | 0 | 0 | 0.81 | -0.44 | 0.12 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 15.00 | 1.35 | 1.75 | 1.55 | 1.55 | -0.40 | -20.52% | 0.10 | 1 | 34 | 0.82 | -0.50 | 0.12 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 15.50 | 1.65 | 2.10 | 1.88 | % | 0.12 | 0 | 0 | 0.83 | -0.56 | 0.12 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 16.00 | 1.95 | 2.40 | 2.18 | % | 0.14 | 0 | 0 | 0.80 | -0.61 | 0.11 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 16.50 | 2.35 | 2.75 | 2.55 | % | 0.15 | 0 | 0 | 0.81 | -0.66 | 0.11 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 17.00 | 2.70 | 3.30 | 3.00 | 4.85 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.85 | -0.70 | 0.10 | -0.02 | 9/14/2026 | 9/25/2026 4:00:07 PM EST |
| 17.50 | 3.10 | 3.90 | 3.50 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.91 | -0.74 | 0.09 | -0.02 | 9/11/2026 | 9/25/2026 4:00:07 PM EST |
| 18.00 | 3.50 | 4.20 | 3.85 | % | 0.21 | 0 | 0 | 0.86 | -0.78 | 0.09 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 18.50 | 3.90 | 4.80 | 4.35 | % | 0.24 | 0 | 0 | 1.32 | -0.81 | 0.08 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 19.00 | 4.30 | 5.10 | 4.70 | % | 0.25 | 0 | 0 | 1.25 | -0.83 | 0.07 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 19.50 | 4.80 | 5.70 | 5.25 | % | 0.27 | 0 | 0 | 1.39 | -0.86 | 0.06 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 20.00 | 5.20 | 6.20 | 5.70 | % | 0.29 | 0 | 0 | 1.45 | -0.88 | 0.06 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 21.00 | 6.10 | 7.00 | 6.55 | % | 0.31 | 0 | 0 | 1.41 | -0.91 | 0.04 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 22.00 | 7.10 | 7.90 | 7.50 | % | 0.34 | 0 | 0 | 1.43 | -0.94 | 0.03 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 23.00 | 8.00 | 9.10 | 8.55 | % | 0.37 | 0 | 0 | 1.69 | -0.96 | 0.02 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 24.00 | 9.10 | 10.10 | 9.60 | % | 0.40 | 0 | 0 | 1.79 | -0.97 | 0.02 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 25.00 | 10.00 | 11.10 | 10.55 | % | 0.42 | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST |