Options Chain for INFLEQTION INC COM SHS (INFQ) - $12.59 as of 4/10/2026 9:05:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 12.90 | 11.85 | 12.00 | +0.30 | +2.57% | 4.74 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 5.00 | 8.60 | 10.20 | 9.40 | 9.86 | % | 1.88 | 12 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST | |
| 7.50 | 6.20 | 7.60 | 6.90 | 6.80 | +0.69 | +11.30% | 0.92 | 2 | 69 | 6.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 10.00 | 4.50 | 5.00 | 4.75 | 4.75 | +0.74 | +18.46% | 0.47 | 44 | 1,443 | 4.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 12.50 | 2.45 | 3.00 | 2.73 | 2.50 | +0.76 | +43.68% | 0.22 | 2,018 | 5,591 | 2.32 | 0.99 | 0.07 | -0.01 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 15.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.15 | +37.50% | 0.04 | 5,189 | 10,373 | 1.35 | 0.49 | 0.27 | -0.14 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 464 | 1,960 | 1.58 | 0.07 | 0.08 | -0.04 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 123 | 4,956 | 2.35 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 671 | 3.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 21 | 1,539 | 3.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 3,893 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,537 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 4,268 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,743 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 23 | 1,875 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 327 | 1,249 | 1.86 | -0.01 | 0.07 | -0.01 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 15.00 | 0.45 | 1.00 | 0.73 | 0.90 | -0.35 | -28.00% | 0.05 | 203 | 503 | 1.52 | -0.51 | 0.27 | -0.14 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 17.50 | 2.55 | 3.40 | 2.98 | 3.50 | +0.10 | +2.95% | 0.17 | 6 | 32 | 3.61 | -0.93 | 0.08 | -0.04 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 20.00 | 4.80 | 6.30 | 5.55 | 6.80 | 0.00 | 0.00% | 0.28 | 0 | 31 | 5.93 | -1.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 22.50 | 7.30 | 8.80 | 8.05 | 8.58 | 0.00 | 0.00% | 0.36 | 0 | 15 | 6.98 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 25.00 | 9.80 | 11.40 | 10.60 | % | 0.42 | 0 | 10 | 8.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 30.00 | 14.50 | 16.40 | 15.45 | % | 0.52 | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 35.00 | 19.50 | 21.50 | 20.50 | % | 0.59 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 40.00 | 24.00 | 26.60 | 25.30 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |