Options Chain for INFLEQTION INC COM SHS (INFQ) - $9.35 as of 11/11/2026 6:13:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.80 | 6.00 | 5.40 | % | 1.35 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 4.50 | 4.30 | 5.50 | 4.90 | % | 1.09 | 0 | 0 | 2.56 | 0.99 | 0.01 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 5.00 | 3.80 | 5.10 | 4.45 | % | 0.89 | 0 | 0 | 2.43 | 0.98 | 0.01 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 5.50 | 3.40 | 4.50 | 3.95 | % | 0.72 | 0 | 0 | 2.01 | 0.97 | 0.02 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 6.00 | 3.20 | 4.00 | 3.60 | % | 0.60 | 0 | 0 | 1.78 | 0.94 | 0.04 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 6.50 | 2.85 | 3.40 | 3.13 | % | 0.48 | 0 | 0 | 1.43 | 0.91 | 0.06 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 7.00 | 2.50 | 2.95 | 2.73 | % | 0.39 | 0 | 0 | 0.99 | 0.86 | 0.07 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 7.50 | 2.10 | 2.55 | 2.33 | 1.02 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.96 | 0.81 | 0.09 | -0.01 | 11/5/2026 | 11/11/2026 3:59:57 PM EST |
| 8.00 | 1.65 | 2.20 | 1.93 | % | 0.24 | 0 | 0 | 0.90 | 0.75 | 0.11 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 8.50 | 1.50 | 1.90 | 1.70 | % | 0.20 | 0 | 0 | 0.97 | 0.68 | 0.12 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 9.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.23 | +18.86% | 0.16 | 5 | 3 | 0.94 | 0.62 | 0.13 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 9.50 | 1.00 | 1.35 | 1.18 | % | 0.12 | 0 | 0 | 0.95 | 0.55 | 0.13 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 10.00 | 0.70 | 1.05 | 0.88 | 0.95 | +0.15 | +18.75% | 0.09 | 5 | 1 | 0.86 | 0.48 | 0.14 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 10.50 | 0.65 | 0.90 | 0.78 | 0.92 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.92 | 0.42 | 0.13 | -0.01 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 11.00 | 0.45 | 0.75 | 0.60 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.89 | 0.37 | 0.13 | -0.01 | 11/6/2026 | 11/11/2026 3:59:57 PM EST |
| 11.50 | 0.45 | 0.65 | 0.55 | % | 0.05 | 0 | 0 | 0.94 | 0.32 | 0.12 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 12.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.10 | -18.19% | 0.04 | 26 | 233 | 0.92 | 0.27 | 0.11 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.02 | -4.77% | 0.03 | 6 | 1 | 0.93 | 0.23 | 0.10 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.02 | -5.72% | 0.03 | 16 | 2 | 0.97 | 0.20 | 0.09 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 203 | 0.91 | 0.14 | 0.07 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.05 | 0.10 | 0.06 | -0.01 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.07 | 0.04 | 0.00 | 11/11/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.09 | -0.01 | 0.01 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.85 | -0.02 | 0.01 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.54 | -0.03 | 0.02 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.02 | 16 | 0 | 1.18 | -0.06 | 0.04 | 0.00 | 11/11/2026 | 11/11/2026 3:59:57 PM EST | |
| 6.50 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.94 | -0.09 | 0.06 | -0.01 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.24 | % | 0.03 | 1 | 0 | 0.90 | -0.14 | 0.07 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST | |
| 7.50 | 0.25 | 0.50 | 0.38 | % | 0.05 | 0 | 0 | 0.93 | -0.19 | 0.09 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 8.00 | 0.40 | 0.60 | 0.50 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.25 | 0.11 | -0.01 | 11/6/2026 | 11/11/2026 3:59:57 PM EST |
| 8.50 | 0.60 | 0.80 | 0.70 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | -0.32 | 0.12 | -0.01 | 11/5/2026 | 11/11/2026 3:59:57 PM EST |
| 9.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.07 | -7.22% | 0.10 | 4 | 4 | 0.90 | -0.38 | 0.13 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 9.50 | 1.10 | 1.35 | 1.23 | 1.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | -0.45 | 0.13 | -0.01 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 10.00 | 1.40 | 1.65 | 1.53 | % | 0.15 | 0 | 0 | 0.92 | -0.52 | 0.14 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 10.50 | 1.70 | 2.10 | 1.90 | % | 0.18 | 0 | 0 | 0.95 | -0.58 | 0.13 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 11.00 | 2.15 | 2.35 | 2.25 | 2.15 | % | 0.20 | 1 | 0 | 0.95 | -0.63 | 0.13 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST | |
| 11.50 | 2.35 | 2.90 | 2.63 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.94 | -0.68 | 0.12 | -0.01 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 12.00 | 2.70 | 3.40 | 3.05 | % | 0.25 | 0 | 0 | 0.93 | -0.73 | 0.11 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 12.50 | 3.10 | 3.80 | 3.45 | % | 0.28 | 0 | 0 | 0.86 | -0.77 | 0.10 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 13.00 | 3.50 | 4.10 | 3.80 | % | 0.29 | 0 | 0 | 1.18 | -0.80 | 0.09 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 14.00 | 4.40 | 5.20 | 4.80 | % | 0.34 | 0 | 0 | 1.41 | -0.86 | 0.07 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 15.00 | 5.30 | 6.10 | 5.70 | % | 0.38 | 0 | 0 | 1.44 | -0.90 | 0.06 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 16.00 | 6.30 | 7.10 | 6.70 | % | 0.42 | 0 | 0 | 1.56 | -0.93 | 0.04 | 0.00 | 11/11/2026 3:59:57 PM EST |