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 | 9.70 | 10.60 | 10.15 | 9.80 | % | 4.06 | 12 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:10 PM EST | |
| 5.00 | 6.70 | 8.30 | 7.50 | % | 1.50 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:10 PM EST | |||
| 7.50 | 4.20 | 5.60 | 4.90 | 4.32 | 0.00 | 0.00% | 0.65 | 0 | 71 | 5.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:10 PM EST |
| 10.00 | 2.35 | 2.65 | 2.50 | 2.58 | +0.08 | +3.20% | 0.25 | 14 | 1,579 | 2.01 | 0.98 | 0.04 | -0.01 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 12.50 | 0.60 | 0.65 | 0.63 | 0.60 | -0.25 | -29.42% | 0.05 | 543 | 6,169 | 1.07 | 0.56 | 0.26 | -0.08 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 6,302 | 5,217 | 1.42 | 0.10 | 0.10 | -0.03 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,018 | 1.88 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,973 | 2.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 673 | 2.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,540 | 4.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3,893 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,537 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,268 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:10 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:10 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,743 | 2.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 82 | 1,974 | 1.42 | -0.02 | 0.04 | -0.01 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 12.50 | 0.50 | 0.70 | 0.60 | 0.63 | -0.07 | -10.00% | 0.05 | 240 | 579 | 1.26 | -0.44 | 0.26 | -0.08 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 15.00 | 2.15 | 3.00 | 2.58 | 2.76 | -0.34 | -10.97% | 0.17 | 2 | 496 | 2.43 | -0.90 | 0.10 | -0.03 | 4/13/2026 | 4/13/2026 4:00:10 PM EST |
| 17.50 | 4.50 | 5.80 | 5.15 | 5.45 | 0.00 | 0.00% | 0.29 | 0 | 32 | 4.13 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 4:00:10 PM EST |
| 20.00 | 6.80 | 8.30 | 7.55 | 10.73 | 0.00 | 0.00% | 0.38 | 0 | 31 | 4.93 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:10 PM EST |
| 22.50 | 9.30 | 11.00 | 10.15 | 10.15 | % | 0.45 | 2 | 15 | 6.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:10 PM EST | |
| 25.00 | 11.80 | 13.50 | 12.65 | % | 0.51 | 0 | 10 | 6.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:10 PM EST | |||
| 30.00 | 15.90 | 18.50 | 17.20 | % | 0.57 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:10 PM EST | |||
| 35.00 | 21.50 | 23.60 | 22.55 | % | 0.64 | 0 | 10 | 8.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:10 PM EST | |||
| 40.00 | 26.50 | 28.60 | 27.55 | % | 0.69 | 0 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:10 PM EST |