Options Chain for INFLEQTION INC COM SHS (INFQ) - $15.07 as of 6/9/2026 7:53:13 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 | 10.50 | 12.80 | 11.65 | 12.38 | 0.00 | 0.00% | 4.66 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 5.00 | 8.00 | 10.30 | 9.15 | 8.30 | -1.61 | -16.25% | 1.83 | 4 | 9 | 9.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 7.50 | 5.60 | 7.20 | 6.40 | 10.00 | 0.00 | 0.00% | 0.85 | 0 | 70 | 5.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 10.00 | 3.60 | 3.90 | 3.75 | 3.80 | -1.10 | -22.45% | 0.38 | 307 | 1,057 | 1.91 | 0.94 | 0.04 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 12.50 | 1.60 | 2.05 | 1.83 | 1.65 | -1.05 | -38.89% | 0.15 | 249 | 3,368 | 1.33 | 0.72 | 0.12 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.45 | -39.13% | 0.04 | 1,368 | 7,232 | 1.27 | 0.37 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.24 | -0.26 | -52.00% | 0.01 | 2,422 | 12,641 | 1.38 | 0.20 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.11 | -44.00% | 0.01 | 1,587 | 15,344 | 1.60 | 0.12 | 0.05 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 510 | 3,629 | 1.77 | 0.07 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 299 | 6,579 | 2.05 | 0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 543 | 4,298 | 2.67 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 918 | 3.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 3,664 | 3.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 673 | 2.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 273 | 4,294 | 1.35 | -0.06 | 0.04 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.15 | +50.00% | 0.04 | 1,224 | 7,148 | 1.15 | -0.28 | 0.12 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 15.00 | 1.70 | 2.10 | 1.90 | 1.80 | +0.50 | +38.47% | 0.13 | 810 | 7,739 | 1.29 | -0.63 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 17.50 | 3.90 | 4.30 | 4.10 | 3.90 | +0.92 | +30.88% | 0.23 | 189 | 14,378 | 1.16 | -0.80 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 20.00 | 6.10 | 7.10 | 6.60 | 6.46 | +1.06 | +19.63% | 0.33 | 81 | 1,299 | 2.88 | -0.88 | 0.05 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 22.50 | 7.60 | 9.50 | 8.55 | 7.56 | 0.00 | 0.00% | 0.38 | 0 | 53 | 3.20 | -0.93 | 0.03 | -0.03 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 25.00 | 10.30 | 12.00 | 11.15 | 9.60 | 0.00 | 0.00% | 0.45 | 0 | 37 | 3.58 | -0.96 | 0.02 | -0.02 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 15.50 | 17.00 | 16.25 | 13.40 | 0.00 | 0.00% | 0.54 | 0 | 51 | 4.21 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 35.00 | 19.70 | 22.40 | 21.05 | 19.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 24.70 | 27.00 | 25.85 | 20.56 | 0.00 | 0.00% | 0.65 | 0 | 5 | 5.11 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |