Options Chain for INFLEQTION INC COM SHS (INFQ) - $13.96 as of 4/23/2026 9:02:15 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 | 10.00 | 12.90 | 11.45 | 15.45 | 0.00 | 0.00% | 4.58 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:59 PM EST |
| 5.00 | 7.70 | 10.40 | 9.05 | 10.20 | 0.00 | 0.00% | 1.81 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:59 PM EST |
| 7.50 | 5.50 | 8.10 | 6.80 | 11.00 | 0.00 | 0.00% | 0.91 | 0 | 30 | 2.79 | 0.96 | 0.02 | 0.00 | 4/17/2026 | 4/23/2026 3:59:59 PM EST |
| 10.00 | 3.70 | 6.20 | 4.95 | 4.70 | -1.70 | -26.57% | 0.49 | 1 | 202 | 2.29 | 0.82 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 12.50 | 2.80 | 3.40 | 3.10 | 3.05 | -0.45 | -12.86% | 0.25 | 303 | 237 | 1.20 | 0.66 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 15.00 | 1.95 | 2.35 | 2.15 | 2.10 | -0.63 | -23.08% | 0.14 | 200 | 347 | 1.23 | 0.52 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 17.50 | 1.40 | 1.80 | 1.60 | 1.52 | -0.43 | -22.06% | 0.09 | 88 | 315 | 1.31 | 0.40 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 20.00 | 0.90 | 1.10 | 1.00 | 1.09 | -0.14 | -11.39% | 0.05 | 188 | 2,039 | 1.26 | 0.31 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 22.50 | 0.70 | 0.90 | 0.80 | 0.75 | -0.30 | -28.58% | 0.04 | 26 | 217 | 1.32 | 0.24 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 25.00 | 0.35 | 0.90 | 0.63 | 0.58 | -0.22 | -27.50% | 0.03 | 26 | 402 | 1.34 | 0.19 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 30.00 | 0.25 | 0.70 | 0.48 | 0.40 | -0.20 | -33.34% | 0.02 | 3 | 113 | 1.47 | 0.11 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 35.00 | 0.15 | 0.95 | 0.55 | 0.25 | -0.20 | -44.45% | 0.02 | 7 | 45 | 1.67 | 0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.34 | 0.03 | 0.01 | 0.00 | 4/23/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:59 PM EST |
| 7.50 | 0.05 | 0.30 | 0.18 | 0.17 | -0.01 | -5.56% | 0.02 | 9 | 5 | 1.09 | -0.04 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.14 | +22.96% | 0.07 | 297 | 588 | 1.16 | -0.18 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 12.50 | 1.60 | 1.95 | 1.78 | 1.90 | +0.50 | +35.72% | 0.14 | 109 | 297 | 1.15 | -0.34 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 15.00 | 3.10 | 3.80 | 3.45 | 3.27 | +0.47 | +16.79% | 0.23 | 57 | 3,186 | 1.25 | -0.48 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 17.50 | 4.90 | 5.70 | 5.30 | 6.15 | +1.65 | +36.67% | 0.30 | 2 | 135 | 1.27 | -0.60 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 20.00 | 6.90 | 8.90 | 7.90 | 7.10 | +0.64 | +9.91% | 0.40 | 1 | 1,017 | 1.55 | -0.69 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 22.50 | 7.80 | 11.40 | 9.60 | % | 0.43 | 0 | 0 | 2.26 | -0.76 | 0.04 | -0.02 | 4/23/2026 3:59:59 PM EST | |||
| 25.00 | 10.20 | 13.70 | 11.95 | 10.88 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.34 | -0.81 | 0.04 | -0.02 | 4/16/2026 | 4/23/2026 3:59:59 PM EST |
| 30.00 | 15.60 | 18.50 | 17.05 | % | 0.57 | 0 | 0 | 2.53 | -0.89 | 0.03 | -0.01 | 4/23/2026 3:59:59 PM EST | |||
| 35.00 | 19.80 | 23.40 | 21.60 | % | 0.62 | 0 | 0 | 2.71 | -0.93 | 0.02 | -0.01 | 4/23/2026 3:59:59 PM EST | |||
| 40.00 | 24.80 | 28.30 | 26.55 | % | 0.66 | 0 | 0 | 2.85 | -0.97 | 0.01 | 0.00 | 4/23/2026 3:59:59 PM EST |