Options Chain for INFLEQTION INC COM SHS (INFQ) - $11.87 as of 8/12/2026 6:38:19 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 | 8.90 | 10.80 | 9.85 | 9.69 | +3.19 | +49.08% | 3.94 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 5.00 | 7.10 | 8.20 | 7.65 | 7.50 | +3.20 | +74.42% | 1.53 | 2 | 2 | 6.98 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 6.00 | 5.70 | 7.30 | 6.50 | 3.16 | 0.00 | 0.00% | 1.08 | 0 | 4 | 6.09 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:59 PM EST |
| 7.50 | 4.40 | 5.00 | 4.70 | 4.65 | +0.40 | +9.42% | 0.63 | 12 | 688 | 2.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 9.00 | 3.10 | 3.80 | 3.45 | 3.36 | +0.45 | +15.47% | 0.38 | 48 | 1,224 | 1.82 | 0.97 | 0.03 | -0.01 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 10.00 | 2.30 | 2.70 | 2.50 | 2.50 | +0.50 | +25.00% | 0.25 | 1,045 | 5,921 | 1.21 | 0.89 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 11.00 | 1.55 | 1.80 | 1.68 | 1.73 | +0.33 | +23.58% | 0.15 | 995 | 3,303 | 1.14 | 0.76 | 0.14 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 12.50 | 0.90 | 0.95 | 0.93 | 0.95 | +0.26 | +37.69% | 0.07 | 7,577 | 9,243 | 1.28 | 0.52 | 0.16 | -0.06 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 14.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.16 | +47.06% | 0.03 | 4,183 | 3,492 | 1.35 | 0.32 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.10 | +43.48% | 0.02 | 2,234 | 11,793 | 1.42 | 0.23 | 0.11 | -0.05 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.10 | +83.34% | 0.01 | 410 | 488 | 1.49 | 0.16 | 0.08 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 422 | 6,155 | 1.53 | 0.09 | 0.05 | -0.03 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 93 | 4,725 | 1.90 | 0.03 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 304 | 2.24 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 2,737 | 2.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 20 | 493 | 3.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 29 | 1,633 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 512 | 800 | 1.48 | -0.03 | 0.03 | -0.01 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.13 | -56.53% | 0.01 | 763 | 3,475 | 1.16 | -0.11 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.04 | 1,191 | 395 | 1.26 | -0.24 | 0.14 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 12.50 | 1.00 | 1.20 | 1.10 | 1.10 | -0.25 | -18.52% | 0.09 | 244 | 2,187 | 1.32 | -0.48 | 0.16 | -0.06 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 14.00 | 2.00 | 2.60 | 2.30 | 2.15 | -0.50 | -18.87% | 0.16 | 14 | 17 | 1.59 | -0.68 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 15.00 | 2.90 | 3.20 | 3.05 | 3.10 | -0.40 | -11.43% | 0.20 | 19 | 718 | 1.55 | -0.77 | 0.11 | -0.05 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 16.00 | 3.70 | 4.60 | 4.15 | 4.12 | % | 0.26 | 6 | 0 | 2.61 | -0.84 | 0.08 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST | |
| 17.50 | 5.10 | 6.10 | 5.60 | 5.40 | -0.60 | -10.00% | 0.32 | 6 | 262 | 3.01 | -0.91 | 0.05 | -0.03 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 20.00 | 7.20 | 8.60 | 7.90 | 8.01 | -0.05 | -0.62% | 0.40 | 1 | 33 | 3.55 | -0.97 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 22.50 | 9.70 | 11.10 | 10.40 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.99 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 8/12/2026 3:59:59 PM EST |
| 25.00 | 12.20 | 13.90 | 13.05 | 11.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/12/2026 3:59:59 PM EST |
| 30.00 | 17.10 | 19.20 | 18.15 | 20.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:59 PM EST |