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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 10.00 | 9.45 | % | 1.89 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 6.00 | 7.90 | 9.70 | 8.80 | % | 1.47 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 7.00 | 6.90 | 8.70 | 7.80 | % | 1.11 | 0 | 0 | 2.36 | 0.99 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.00 | 6.10 | 7.20 | 6.65 | % | 0.83 | 0 | 0 | 1.55 | 0.97 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 9.00 | 5.20 | 6.20 | 5.70 | % | 0.63 | 0 | 0 | 1.31 | 0.94 | 0.02 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 10.00 | 4.40 | 5.40 | 4.90 | 4.60 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.25 | 0.90 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 11.00 | 3.60 | 4.60 | 4.10 | % | 0.37 | 0 | 0 | 1.16 | 0.85 | 0.05 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 12.00 | 3.00 | 3.90 | 3.45 | 3.09 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.86 | 0.78 | 0.06 | -0.01 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 13.00 | 2.65 | 3.10 | 2.88 | 2.90 | +0.20 | +7.41% | 0.22 | 7 | 39 | 0.90 | 0.70 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 14.00 | 2.20 | 2.60 | 2.40 | 2.36 | +0.11 | +4.89% | 0.17 | 3 | 74 | 0.92 | 0.62 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 15.00 | 1.75 | 2.10 | 1.93 | 1.95 | +0.15 | +8.34% | 0.13 | 57 | 161 | 0.91 | 0.55 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 16.00 | 1.40 | 1.75 | 1.58 | 1.54 | -0.06 | -3.75% | 0.10 | 7 | 104 | 0.91 | 0.47 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 17.00 | 1.10 | 1.45 | 1.28 | 1.40 | +0.20 | +16.67% | 0.08 | 44 | 4,178 | 0.92 | 0.41 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 18.00 | 1.00 | 1.25 | 1.13 | 1.13 | +0.13 | +13.00% | 0.06 | 14 | 112 | 0.94 | 0.35 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 19.00 | 0.55 | 0.95 | 0.75 | 0.90 | +0.07 | +8.44% | 0.04 | 248 | 710 | 0.94 | 0.30 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 3,078 | 297 | 0.94 | 0.26 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 21.00 | 0.30 | 0.70 | 0.50 | 0.63 | +0.03 | +5.00% | 0.02 | 6 | 503 | 0.89 | 0.22 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.32 | % | 0.01 | 5 | 0 | 0.97 | 0.11 | 0.03 | -0.01 | 9/25/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.80 | 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 | 1.37 | -0.01 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | -0.03 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 13 | 33 | 0.90 | -0.06 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.03 | 11 | 54 | 0.86 | -0.10 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 11.00 | 0.35 | 0.65 | 0.50 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.89 | -0.15 | 0.05 | -0.01 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 12.00 | 0.65 | 0.90 | 0.78 | 0.87 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.85 | -0.22 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 13.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.11 | -8.73% | 0.09 | 82 | 27 | 0.86 | -0.30 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 14.00 | 1.45 | 1.75 | 1.60 | 1.60 | -0.12 | -6.98% | 0.11 | 8 | 173 | 0.87 | -0.38 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 15.00 | 2.00 | 2.35 | 2.18 | 2.15 | -0.37 | -14.69% | 0.15 | 50 | 191 | 0.88 | -0.45 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 16.00 | 2.70 | 3.00 | 2.85 | 2.80 | -0.53 | -15.92% | 0.18 | 6 | 7 | 0.90 | -0.53 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 17.00 | 3.40 | 3.70 | 3.55 | % | 0.21 | 0 | 0 | 0.90 | -0.59 | 0.08 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 18.00 | 4.00 | 4.70 | 4.35 | % | 0.24 | 0 | 0 | 0.93 | -0.65 | 0.07 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 19.00 | 4.80 | 5.30 | 5.05 | % | 0.27 | 0 | 0 | 0.88 | -0.70 | 0.07 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 20.00 | 5.70 | 6.60 | 6.15 | % | 0.31 | 0 | 0 | 1.01 | -0.74 | 0.06 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 21.00 | 6.50 | 7.50 | 7.00 | % | 0.33 | 0 | 0 | 0.98 | -0.78 | 0.06 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 25.00 | 10.20 | 11.20 | 10.70 | % | 0.43 | 0 | 0 | 1.44 | -0.89 | 0.03 | -0.01 | 9/25/2026 4:00:07 PM EST |