Options Chain for INFLEQTION INC COM SHS (INFQ) - $16.35 as of 5/24/2026 9:19:34 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 | 12.60 | 15.40 | 14.00 | 12.30 | 0.00 | 0.00% | 5.60 | 0 | 1 | 8.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:08 PM EST |
| 5.00 | 10.40 | 12.60 | 11.50 | 9.00 | 0.00 | 0.00% | 2.30 | 0 | 73 | 3.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:08 PM EST |
| 7.50 | 8.30 | 9.40 | 8.85 | 8.80 | +1.39 | +18.76% | 1.18 | 8 | 164 | 2.06 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 10.00 | 6.20 | 7.00 | 6.60 | 6.50 | +1.10 | +20.37% | 0.66 | 379 | 1,578 | 0.91 | 0.90 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 12.50 | 4.70 | 5.30 | 5.00 | 4.80 | +0.85 | +21.52% | 0.40 | 994 | 6,393 | 1.18 | 0.79 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | 3.71 | +0.96 | +34.91% | 0.25 | 2,036 | 7,228 | 1.22 | 0.67 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 17.50 | 2.60 | 3.00 | 2.80 | 2.80 | +0.70 | +33.34% | 0.16 | 870 | 3,587 | 1.26 | 0.55 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 20.00 | 2.00 | 2.20 | 2.10 | 2.15 | +0.69 | +47.26% | 0.11 | 3,539 | 7,363 | 1.29 | 0.44 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 22.50 | 1.45 | 2.00 | 1.73 | 1.55 | +0.35 | +29.17% | 0.08 | 327 | 1,876 | 1.37 | 0.36 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 25.00 | 1.00 | 1.40 | 1.20 | 1.17 | +0.29 | +32.96% | 0.05 | 1,359 | 1,795 | 1.32 | 0.29 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.31 | +57.41% | 0.03 | 505 | 3,208 | 1.37 | 0.20 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 35.00 | 0.50 | 0.85 | 0.68 | 0.50 | +0.17 | +51.52% | 0.02 | 230 | 4,577 | 1.54 | 0.14 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 40.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.18 | +66.67% | 0.01 | 2,032 | 2,260 | 1.54 | 0.10 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:08 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 | 83 | 2.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:08 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 50 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.02 | 68 | 712 | 1.31 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.14 | -22.59% | 0.05 | 1,098 | 3,363 | 1.23 | -0.10 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 12.50 | 1.05 | 1.35 | 1.20 | 1.26 | -0.27 | -17.65% | 0.10 | 236 | 1,035 | 1.23 | -0.21 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 15.00 | 2.20 | 2.55 | 2.38 | 2.40 | -0.50 | -17.25% | 0.16 | 291 | 3,231 | 1.26 | -0.33 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 17.50 | 3.30 | 4.30 | 3.80 | 3.72 | -0.98 | -20.86% | 0.22 | 69 | 129 | 1.24 | -0.45 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 20.00 | 5.10 | 6.20 | 5.65 | 5.74 | -0.99 | -14.71% | 0.28 | 124 | 850 | 1.29 | -0.56 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 22.50 | 7.50 | 8.30 | 7.90 | 7.70 | -1.15 | -13.00% | 0.35 | 2 | 1,561 | 1.42 | -0.64 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |
| 25.00 | 8.80 | 10.40 | 9.60 | 12.35 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.56 | -0.71 | 0.04 | -0.03 | 5/12/2026 | 5/22/2026 3:59:08 PM EST |
| 30.00 | 13.10 | 15.00 | 14.05 | 13.47 | % | 0.47 | 3 | 0 | 1.68 | -0.80 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:08 PM EST | |
| 35.00 | 18.70 | 19.80 | 19.25 | % | 0.55 | 0 | 0 | 1.81 | -0.86 | 0.02 | -0.02 | 5/22/2026 3:59:08 PM EST | |||
| 40.00 | 23.10 | 24.60 | 23.85 | 23.60 | % | 0.60 | 1 | 0 | 1.88 | -0.90 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:08 PM EST |