Options Chain for INFLEQTION INC COM SHS (INFQ) - $10.63 as of 5/20/2026 6:35:35 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 | 7.40 | 9.90 | 8.65 | 11.50 | 0.00 | 0.00% | 3.46 | 0 | 1 | 7.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 5.00 | 5.50 | 7.20 | 6.35 | 6.02 | -4.18 | -40.98% | 1.27 | 2 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 7.50 | 3.60 | 4.10 | 3.85 | 3.81 | +0.55 | +16.88% | 0.51 | 45 | 107 | 1.56 | 0.95 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 10.00 | 1.75 | 2.05 | 1.90 | 1.95 | +0.35 | +21.88% | 0.19 | 74 | 878 | 0.93 | 0.72 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 12.50 | 0.85 | 0.95 | 0.90 | 0.90 | +0.22 | +32.36% | 0.07 | 914 | 2,854 | 1.06 | 0.43 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.10 | +33.34% | 0.03 | 6,553 | 6,003 | 1.12 | 0.24 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 155 | 3,309 | 1.17 | 0.14 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.03 | +33.34% | 0.01 | 291 | 4,074 | 1.26 | 0.08 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 15 | 466 | 1.31 | 0.05 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 618 | 1.39 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 23 | 583 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 76 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.22 | 0 | 6 | 6.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 51 | 174 | 1.04 | -0.05 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.19 | -21.35% | 0.07 | 268 | 5,934 | 1.06 | -0.28 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 12.50 | 1.90 | 2.25 | 2.08 | 2.15 | -0.35 | -14.00% | 0.17 | 107 | 2,525 | 1.07 | -0.57 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 15.00 | 4.00 | 4.80 | 4.40 | 4.65 | 0.00 | 0.00% | 0.29 | 0 | 2,561 | 1.41 | -0.76 | 0.09 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 17.50 | 6.20 | 7.10 | 6.65 | 6.55 | 0.00 | 0.00% | 0.38 | 0 | 696 | 1.95 | -0.86 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 20.00 | 8.60 | 9.70 | 9.15 | 7.80 | 0.00 | 0.00% | 0.46 | 0 | 1,010 | 2.36 | -0.92 | 0.04 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 22.50 | 11.00 | 12.60 | 11.80 | % | 0.52 | 0 | 0 | 2.98 | -0.95 | 0.02 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 25.00 | 13.50 | 15.80 | 14.65 | 13.35 | 0.00 | 0.00% | 0.59 | 0 | 10 | 3.80 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/20/2026 4:00:03 PM EST |
| 30.00 | 17.60 | 20.90 | 19.25 | 18.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:03 PM EST |
| 35.00 | 23.00 | 25.90 | 24.45 | % | 0.70 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 40.00 | 28.00 | 30.90 | 29.45 | % | 0.74 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST |