Options Chain for INFLEQTION INC COM SHS (INFQ) - $8.97 as of 7/26/2026 9:21:49 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 | 5.90 | 8.00 | 6.95 | 7.28 | 0.00 | 0.00% | 2.78 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 5.00 | 3.90 | 4.50 | 4.20 | % | 0.84 | 0 | 0 | 1.75 | 0.95 | 0.03 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 6.00 | 3.10 | 4.40 | 3.75 | % | 0.62 | 0 | 0 | 1.49 | 0.88 | 0.05 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 7.50 | 2.15 | 2.45 | 2.30 | 2.21 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.07 | 0.75 | 0.09 | -0.01 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 9.00 | 1.40 | 1.70 | 1.55 | 1.55 | -0.45 | -22.50% | 0.17 | 72 | 69 | 1.08 | 0.59 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 10.00 | 1.00 | 1.25 | 1.13 | 1.25 | -0.31 | -19.88% | 0.11 | 26 | 318 | 1.08 | 0.50 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 11.00 | 0.80 | 1.05 | 0.93 | 0.92 | -0.23 | -20.00% | 0.08 | 8 | 98 | 1.11 | 0.41 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 12.50 | 0.55 | 0.70 | 0.63 | 0.61 | -0.24 | -28.24% | 0.05 | 41 | 508 | 1.12 | 0.31 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.21 | -32.31% | 0.03 | 63 | 1,078 | 1.13 | 0.23 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.10 | -22.23% | 0.02 | 68 | 616 | 1.13 | 0.19 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.23 | -53.49% | 0.01 | 210 | 324 | 1.18 | 0.12 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.06 | -30.00% | 0.01 | 19 | 160 | 1.14 | 0.07 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 5.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.02 | +25.00% | 0.04 | 8 | 3 | 1.21 | -0.05 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.04 | 25 | 4 | 1.06 | -0.12 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 7.50 | 0.65 | 0.80 | 0.73 | 0.70 | +0.14 | +25.00% | 0.10 | 15 | 72 | 1.08 | -0.25 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 9.00 | 1.35 | 1.60 | 1.48 | 1.45 | +0.25 | +20.84% | 0.16 | 13 | 114 | 1.09 | -0.41 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 10.00 | 2.05 | 2.20 | 2.13 | 2.01 | +0.28 | +16.19% | 0.21 | 4 | 44 | 1.11 | -0.50 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 11.00 | 2.75 | 2.95 | 2.85 | 2.82 | +0.32 | +12.80% | 0.26 | 15 | 10 | 1.12 | -0.59 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 12.50 | 3.90 | 4.20 | 4.05 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 65 | 1.14 | -0.69 | 0.09 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 14.00 | 5.30 | 5.60 | 5.45 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.24 | -0.77 | 0.07 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 6.00 | 6.50 | 6.25 | 5.93 | +0.68 | +12.96% | 0.42 | 1 | 78 | 1.38 | -0.81 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 17.50 | 7.60 | 8.80 | 8.20 | % | 0.47 | 0 | 0 | 1.41 | -0.88 | 0.05 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 20.00 | 9.70 | 11.30 | 10.50 | % | 0.53 | 0 | 0 | 1.59 | -0.93 | 0.03 | -0.01 | 7/24/2026 3:59:52 PM EST |