Options Chain for INFLEQTION INC COM SHS (INFQ) - $13.15 as of 10/5/2026 11:13:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.70 | 10.70 | 9.70 | % | 3.23 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 4.00 | 7.70 | 9.70 | 8.70 | % | 2.17 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 5.00 | 6.70 | 8.60 | 7.65 | % | 1.53 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 6.00 | 5.70 | 7.70 | 6.70 | % | 1.12 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 7.00 | 5.20 | 6.50 | 5.85 | % | 0.84 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 8.00 | 4.50 | 5.40 | 4.95 | % | 0.62 | 0 | 0 | 2.20 | 0.99 | 0.01 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 8.50 | 4.00 | 4.90 | 4.45 | % | 0.52 | 0 | 0 | 2.00 | 0.98 | 0.02 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 9.00 | 3.60 | 3.90 | 3.75 | 3.77 | -0.68 | -15.29% | 0.42 | 22 | 27 | 1.11 | 0.96 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 9.50 | 3.00 | 4.00 | 3.50 | % | 0.37 | 0 | 0 | 1.73 | 0.93 | 0.05 | -0.01 | 10/5/2026 11:58:54 AM EST | |||
| 10.00 | 2.65 | 3.00 | 2.83 | 2.84 | -1.14 | -28.65% | 0.28 | 4 | 12 | 0.92 | 0.89 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 10.50 | 2.20 | 2.90 | 2.55 | % | 0.24 | 0 | 0 | 1.27 | 0.85 | 0.09 | -0.01 | 10/5/2026 11:58:54 AM EST | |||
| 11.00 | 1.85 | 2.20 | 2.03 | 2.50 | -0.85 | -25.38% | 0.18 | 2 | 1 | 0.78 | 0.79 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 11.50 | 1.55 | 1.95 | 1.75 | 2.15 | -0.70 | -24.57% | 0.15 | 1 | 10 | 0.80 | 0.72 | 0.13 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 12.00 | 1.25 | 1.55 | 1.40 | 1.40 | -1.80 | -56.25% | 0.12 | 37 | 52 | 0.77 | 0.65 | 0.14 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 12.50 | 1.00 | 1.25 | 1.13 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.76 | 0.58 | 0.15 | -0.02 | 9/29/2026 | 10/5/2026 11:58:54 AM EST |
| 13.00 | 0.80 | 1.00 | 0.90 | 0.91 | -0.59 | -39.34% | 0.07 | 44 | 344 | 0.77 | 0.50 | 0.15 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 13.50 | 0.60 | 0.85 | 0.73 | 0.91 | -0.44 | -32.60% | 0.05 | 2 | 50 | 0.83 | 0.43 | 0.15 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 0.70 | -0.30 | -30.00% | 0.04 | 1 | 146 | 0.80 | 0.37 | 0.14 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 14.50 | 0.45 | 0.55 | 0.50 | 0.49 | -0.26 | -34.67% | 0.03 | 21 | 95 | 0.89 | 0.31 | 0.13 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.25 | -41.67% | 0.02 | 1 | 257 | 0.86 | 0.26 | 0.12 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 15.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.30 | -50.00% | 0.02 | 2 | 100 | 0.85 | 0.22 | 0.10 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.25 | -50.00% | 0.02 | 4,024 | 329 | 0.87 | 0.19 | 0.09 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 16.50 | 0.15 | 0.45 | 0.30 | 0.26 | -0.24 | -48.00% | 0.02 | 3 | 92 | 0.96 | 0.15 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.11 | -30.56% | 0.01 | 3 | 158 | 0.93 | 0.13 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 29 | 131 | 0.94 | 0.11 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.07 | -25.93% | 0.01 | 1 | 156 | 0.93 | 0.09 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 18.50 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.02 | 0.07 | 0.05 | -0.01 | 10/1/2026 | 10/5/2026 11:58:54 AM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.35 | 0.05 | 0.04 | -0.01 | 9/25/2026 | 10/5/2026 11:58:54 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 2 | 132 | 1.39 | 0.03 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.56 | 0.02 | 0.02 | 0.00 | 10/1/2026 | 10/5/2026 11:58:54 AM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.01 | 0.01 | 0.00 | 9/30/2026 | 10/5/2026 11:58:54 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 10/5/2026 11:58:54 AM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.24 | +2,400.00% | 0.01 | 1 | 3 | 1.67 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | -0.01 | 0.01 | 0.00 | 9/16/2026 | 10/5/2026 11:58:54 AM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.55 | -0.02 | 0.02 | 0.00 | 9/21/2026 | 10/5/2026 11:58:54 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 2 | 1 | 1.06 | -0.04 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 5 | 1.02 | -0.07 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 3 | 22 | 0.80 | -0.11 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 10.50 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.81 | -0.15 | 0.09 | -0.01 | 9/30/2026 | 10/5/2026 11:58:54 AM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.17 | +73.92% | 0.03 | 4,225 | 135 | 0.79 | -0.21 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 11.50 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.04 | 8 | 55 | 0.72 | -0.28 | 0.13 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 12.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.15 | +25.00% | 0.06 | 11 | 241 | 0.79 | -0.35 | 0.14 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 12.50 | 0.85 | 1.00 | 0.93 | 0.93 | +0.08 | +9.42% | 0.07 | 91 | 121 | 0.81 | -0.42 | 0.15 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 13.00 | 1.00 | 1.30 | 1.15 | 1.25 | +0.18 | +16.83% | 0.09 | 4 | 36 | 0.75 | -0.50 | 0.15 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 13.50 | 1.30 | 1.65 | 1.48 | 1.48 | +0.11 | +8.03% | 0.11 | 2 | 27 | 0.76 | -0.57 | 0.15 | -0.02 | 10/5/2026 | 10/5/2026 11:58:54 AM EST |
| 14.00 | 1.80 | 2.10 | 1.95 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 712 | 0.87 | -0.63 | 0.14 | -0.02 | 9/28/2026 | 10/5/2026 11:58:54 AM EST |
| 14.50 | 2.15 | 2.45 | 2.30 | 1.42 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.86 | -0.69 | 0.13 | -0.02 | 9/25/2026 | 10/5/2026 11:58:54 AM EST |
| 15.00 | 2.40 | 2.90 | 2.65 | 2.22 | 0.00 | 0.00% | 0.18 | 0 | 77 | 0.80 | -0.74 | 0.12 | -0.02 | 10/1/2026 | 10/5/2026 11:58:54 AM EST |
| 15.50 | 2.65 | 3.30 | 2.98 | % | 0.19 | 0 | 0 | 1.05 | -0.78 | 0.10 | -0.02 | 10/5/2026 11:58:54 AM EST | |||
| 16.00 | 3.00 | 3.80 | 3.40 | 2.71 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.14 | -0.81 | 0.09 | -0.02 | 9/29/2026 | 10/5/2026 11:58:54 AM EST |
| 16.50 | 3.60 | 4.30 | 3.95 | % | 0.24 | 0 | 0 | 1.22 | -0.85 | 0.08 | -0.01 | 10/5/2026 11:58:54 AM EST | |||
| 17.00 | 3.90 | 4.70 | 4.30 | % | 0.25 | 0 | 0 | 1.19 | -0.87 | 0.07 | -0.01 | 10/5/2026 11:58:54 AM EST | |||
| 17.50 | 4.40 | 5.20 | 4.80 | 4.18 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.26 | -0.89 | 0.06 | -0.01 | 10/2/2026 | 10/5/2026 11:58:54 AM EST |
| 18.00 | 4.80 | 5.70 | 5.25 | % | 0.29 | 0 | 0 | 1.33 | -0.91 | 0.05 | -0.01 | 10/5/2026 11:58:54 AM EST | |||
| 18.50 | 5.20 | 6.10 | 5.65 | 4.41 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.28 | -0.93 | 0.05 | -0.01 | 9/28/2026 | 10/5/2026 11:58:54 AM EST |
| 19.00 | 5.70 | 6.60 | 6.15 | % | 0.32 | 0 | 0 | 1.34 | -0.95 | 0.04 | -0.01 | 10/5/2026 11:58:54 AM EST | |||
| 20.00 | 6.80 | 7.50 | 7.15 | % | 0.36 | 0 | 0 | 1.45 | -0.97 | 0.03 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 21.00 | 7.70 | 8.60 | 8.15 | % | 0.39 | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 22.00 | 8.60 | 9.60 | 9.10 | % | 0.41 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 23.00 | 9.60 | 10.60 | 10.10 | % | 0.44 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 24.00 | 10.60 | 11.70 | 11.15 | % | 0.46 | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST | |||
| 25.00 | 11.30 | 12.90 | 12.10 | % | 0.48 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:54 AM EST |