Options Chain for INFLEQTION INC COM SHS (INFQ) - $15.46 as of 5/28/2026 11:20:17 AM 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 | 13.20 | 16.70 | 14.95 | 13.70 | 0.00 | 0.00% | 5.98 | 0 | 1 | 8.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:59:09 AM EST |
| 5.00 | 11.30 | 13.00 | 12.15 | 11.50 | +1.10 | +10.58% | 2.43 | 17 | 87 | 2.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 7.50 | 9.10 | 10.70 | 9.90 | 9.00 | +0.23 | +2.63% | 1.32 | 12 | 166 | 2.26 | 0.98 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 10.00 | 7.30 | 7.80 | 7.55 | 7.50 | +1.50 | +25.00% | 0.76 | 88 | 1,609 | 1.13 | 0.92 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 12.50 | 5.40 | 5.90 | 5.65 | 6.00 | +1.63 | +37.30% | 0.45 | 92 | 6,287 | 1.25 | 0.83 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 15.00 | 4.00 | 4.30 | 4.15 | 4.20 | +1.00 | +31.25% | 0.28 | 2,268 | 8,245 | 1.27 | 0.71 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 17.50 | 3.10 | 3.20 | 3.15 | 3.17 | +0.86 | +37.23% | 0.18 | 6,708 | 4,764 | 1.30 | 0.60 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 20.00 | 2.40 | 2.45 | 2.43 | 2.44 | +0.69 | +39.43% | 0.12 | 4,385 | 14,310 | 1.33 | 0.49 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 22.50 | 1.80 | 2.05 | 1.93 | 1.90 | +0.54 | +39.71% | 0.09 | 116 | 2,017 | 1.38 | 0.41 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 25.00 | 1.45 | 1.65 | 1.55 | 1.55 | +0.50 | +47.62% | 0.06 | 486 | 1,867 | 1.41 | 0.34 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 30.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.35 | +50.00% | 0.04 | 1,445 | 5,353 | 1.48 | 0.24 | 0.03 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 35.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.15 | +25.00% | 0.02 | 120 | 4,323 | 1.50 | 0.17 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 40.00 | 0.45 | 0.60 | 0.53 | 0.57 | +0.22 | +62.86% | 0.01 | 405 | 2,784 | 1.62 | 0.12 | 0.02 | -0.02 | 5/28/2026 | 5/28/2026 11:59:09 AM 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 | 2.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 11:59:09 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:59:09 AM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 779 | 1.27 | -0.02 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.30 | -0.19 | -38.78% | 0.04 | 77 | 4,633 | 1.27 | -0.08 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 12.50 | 0.90 | 1.00 | 0.95 | 0.93 | -0.37 | -28.47% | 0.08 | 157 | 1,558 | 1.27 | -0.17 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 15.00 | 1.90 | 2.10 | 2.00 | 2.00 | -0.65 | -24.53% | 0.13 | 137 | 3,428 | 1.29 | -0.29 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 17.50 | 3.30 | 3.50 | 3.40 | 3.50 | -0.50 | -12.50% | 0.19 | 28 | 187 | 1.32 | -0.40 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 20.00 | 4.60 | 5.80 | 5.20 | 5.60 | -0.25 | -4.28% | 0.26 | 1 | 831 | 1.45 | -0.51 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 22.50 | 6.60 | 8.40 | 7.50 | 8.50 | +0.25 | +3.03% | 0.33 | 35 | 1,562 | 1.66 | -0.59 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 11:59:09 AM EST |
| 25.00 | 8.60 | 9.80 | 9.20 | 12.35 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.50 | -0.66 | 0.04 | -0.03 | 5/12/2026 | 5/28/2026 11:59:09 AM EST |
| 30.00 | 12.90 | 15.40 | 14.15 | 13.47 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.84 | -0.76 | 0.03 | -0.03 | 5/22/2026 | 5/28/2026 11:59:09 AM EST |
| 35.00 | 17.70 | 20.00 | 18.85 | % | 0.54 | 0 | 0 | 1.87 | -0.83 | 0.03 | -0.02 | 5/28/2026 11:59:09 AM EST | |||
| 40.00 | 22.50 | 24.80 | 23.65 | 25.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.55 | -0.88 | 0.02 | -0.02 | 5/27/2026 | 5/28/2026 11:59:09 AM EST |