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 | 13.30 | 16.80 | 15.05 | % | 6.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 5.00 | 11.60 | 14.30 | 12.95 | 6.00 | 0.00 | 0.00% | 2.59 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:07 PM EST |
| 7.50 | 8.70 | 11.80 | 10.25 | 11.50 | +4.50 | +64.29% | 1.37 | 7 | 20 | 5.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 10.00 | 7.10 | 8.50 | 7.80 | 7.60 | +1.73 | +29.48% | 0.78 | 262 | 795 | 3.00 | 0.94 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 12.50 | 5.10 | 6.20 | 5.65 | 5.63 | +1.73 | +44.36% | 0.45 | 944 | 2,709 | 1.74 | 0.82 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 15.00 | 3.80 | 4.30 | 4.05 | 3.95 | +1.50 | +61.23% | 0.27 | 4,072 | 2,707 | 1.70 | 0.68 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 17.50 | 2.65 | 3.00 | 2.83 | 2.85 | +1.35 | +90.00% | 0.16 | 3,850 | 3,828 | 1.65 | 0.55 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 20.00 | 1.90 | 2.00 | 1.95 | 1.99 | +1.09 | +121.12% | 0.10 | 10,200 | 2,607 | 1.62 | 0.44 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 22.50 | 1.40 | 1.65 | 1.53 | 1.50 | +0.90 | +150.00% | 0.07 | 1,255 | 529 | 1.71 | 0.35 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 25.00 | 1.05 | 1.50 | 1.28 | 1.10 | +0.75 | +214.29% | 0.05 | 4,199 | 83 | 1.83 | 0.29 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.50 | +333.34% | 0.02 | 4,797 | 143 | 1.78 | 0.19 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.47 | -85.46% | 0.01 | 267 | 290 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.37 | +0.03 | +8.83% | 0.04 | 3,315 | 2,192 | 1.66 | -0.06 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 12.50 | 1.00 | 1.05 | 1.03 | 1.02 | +0.07 | +7.37% | 0.08 | 17,047 | 3,536 | 1.66 | -0.18 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 15.00 | 2.00 | 2.20 | 2.10 | 2.02 | -0.03 | -1.47% | 0.14 | 17,344 | 2,906 | 1.64 | -0.32 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 17.50 | 3.30 | 3.80 | 3.55 | 3.67 | -0.23 | -5.90% | 0.20 | 13,629 | 140 | 1.71 | -0.45 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 20.00 | 5.00 | 5.90 | 5.45 | 5.00 | -0.54 | -9.75% | 0.27 | 5,019 | 14 | 1.82 | -0.56 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 22.50 | 6.20 | 8.60 | 7.40 | 6.21 | % | 0.33 | 42 | 0 | 1.80 | -0.65 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 25.00 | 7.30 | 11.00 | 9.15 | 8.20 | % | 0.37 | 21 | 0 | 2.69 | -0.71 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 30.00 | 12.00 | 15.50 | 13.75 | 13.80 | % | 0.46 | 2 | 0 | 2.84 | -0.81 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |