Options Chain for INFLEQTION INC COM SHS (INFQ) - $13.13 as of 9/14/2026 5:08:18 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 | 9.60 | 10.80 | 10.20 | 11.55 | 0.00 | 0.00% | 4.08 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 4:00:02 PM EST |
| 4.00 | 8.10 | 9.00 | 8.55 | 8.89 | % | 2.14 | 3 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST | |
| 5.00 | 7.10 | 7.90 | 7.50 | 7.65 | 0.00 | 0.00% | 1.50 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 4:00:02 PM EST |
| 6.00 | 6.40 | 7.00 | 6.70 | 6.77 | +0.09 | +1.35% | 1.12 | 4 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 7.00 | 5.10 | 6.10 | 5.60 | 5.76 | % | 0.80 | 3 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST | |
| 7.50 | 4.90 | 5.70 | 5.30 | 5.30 | 0.00 | 0.00% | 0.71 | 0 | 257 | 5.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 4:00:02 PM EST |
| 8.00 | 3.90 | 5.30 | 4.60 | % | 0.57 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 8.50 | 3.50 | 4.60 | 4.05 | 4.26 | % | 0.48 | 2 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST | |
| 9.00 | 3.50 | 4.00 | 3.75 | 3.83 | -1.12 | -22.63% | 0.42 | 2 | 174 | 3.52 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 9.50 | 2.35 | 3.50 | 2.93 | 3.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 10.00 | 2.40 | 3.10 | 2.75 | 2.69 | -0.55 | -16.98% | 0.28 | 5 | 454 | 3.03 | 1.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 10.50 | 1.65 | 2.55 | 2.10 | 2.40 | +0.21 | +9.59% | 0.20 | 3 | 3 | 2.50 | 0.98 | 0.03 | -0.01 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 11.00 | 1.55 | 2.15 | 1.85 | 2.00 | -0.20 | -9.10% | 0.17 | 25 | 720 | 2.36 | 0.95 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 11.50 | 1.15 | 1.45 | 1.30 | 1.34 | -0.51 | -27.57% | 0.11 | 5 | 8 | 1.06 | 0.87 | 0.19 | -0.03 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 12.00 | 0.45 | 1.20 | 0.83 | 1.17 | -0.09 | -7.15% | 0.07 | 2 | 4 | 1.66 | 0.73 | 0.29 | -0.05 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 12.50 | 0.45 | 0.65 | 0.55 | 0.53 | -0.39 | -42.40% | 0.04 | 228 | 4,151 | 0.92 | 0.56 | 0.34 | -0.06 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.28 | -44.45% | 0.03 | 572 | 375 | 0.96 | 0.40 | 0.32 | -0.06 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 13.50 | 0.05 | 0.30 | 0.18 | 0.31 | -0.11 | -26.19% | 0.01 | 187 | 370 | 1.07 | 0.27 | 0.26 | -0.05 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.01 | 251 | 3,413 | 1.02 | 0.17 | 0.20 | -0.04 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.14 | -58.34% | 0.01 | 451 | 390 | 1.15 | 0.10 | 0.13 | -0.03 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 5,754 | 6,959 | 1.12 | 0.06 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 40 | 238 | 1.51 | 0.03 | 0.05 | -0.01 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 127 | 7,796 | 1.67 | 0.01 | 0.03 | -0.01 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.82 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/14/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 7 | 45 | 1.70 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 74 | 4,408 | 2.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 55 | 159 | 2.24 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 419 | 2.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 2,969 | 2.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 18 | 3.26 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/14/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 687 | 2.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 502 | 2.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 566 | 1.48 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.15 | -0.01 | 0.03 | -0.01 | 9/1/2026 | 9/14/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 1,148 | 0.98 | -0.05 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 35 | 249 | 0.82 | -0.13 | 0.19 | -0.03 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 99 | 519 | 0.86 | -0.27 | 0.29 | -0.05 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 12.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.07 | +21.22% | 0.03 | 482 | 4,283 | 0.88 | -0.44 | 0.34 | -0.06 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.60 | +0.05 | +9.10% | 0.05 | 43 | 289 | 0.91 | -0.60 | 0.32 | -0.06 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 13.50 | 0.85 | 1.40 | 1.13 | 0.90 | +0.12 | +15.39% | 0.08 | 22 | 199 | 1.65 | -0.73 | 0.26 | -0.05 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 14.00 | 1.35 | 1.75 | 1.55 | 1.18 | +0.04 | +3.51% | 0.11 | 18 | 1,337 | 1.62 | -0.83 | 0.20 | -0.04 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 14.50 | 1.35 | 2.10 | 1.73 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.51 | -0.90 | 0.13 | -0.03 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 15.00 | 2.00 | 2.90 | 2.45 | 2.02 | -0.03 | -1.47% | 0.16 | 11 | 286 | 2.45 | -0.94 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 15.50 | 2.25 | 3.10 | 2.68 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.93 | -0.97 | 0.05 | -0.01 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 16.00 | 3.00 | 4.00 | 3.50 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 29 | 3.11 | -0.99 | 0.03 | -0.01 | 9/11/2026 | 9/14/2026 4:00:02 PM EST |
| 16.50 | 3.40 | 4.60 | 4.00 | 3.63 | +0.72 | +24.75% | 0.24 | 1 | 1 | 3.54 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 17.00 | 4.00 | 4.70 | 4.35 | 4.05 | +0.17 | +4.39% | 0.26 | 1 | 3 | 2.75 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 17.50 | 4.40 | 5.70 | 5.05 | 4.98 | +0.88 | +21.47% | 0.29 | 11 | 37 | 4.14 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 18.00 | 4.70 | 5.50 | 5.10 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 18.50 | 5.60 | 6.20 | 5.90 | 5.72 | % | 0.32 | 2 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST | |
| 19.00 | 5.70 | 7.20 | 6.45 | 6.25 | % | 0.34 | 2 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST | |
| 19.50 | 6.20 | 7.50 | 6.85 | % | 0.35 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:02 PM EST | |||
| 20.00 | 6.90 | 7.70 | 7.30 | 7.30 | +0.58 | +8.64% | 0.36 | 4 | 3 | 3.64 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 21.00 | 7.80 | 8.70 | 8.25 | 8.17 | +0.81 | +11.01% | 0.39 | 2 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 22.00 | 8.90 | 9.50 | 9.20 | 9.07 | +0.97 | +11.98% | 0.42 | 8 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |
| 23.00 | 10.00 | 10.60 | 10.30 | 10.12 | % | 0.45 | 3 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST | |
| 24.00 | 10.70 | 11.70 | 11.20 | 11.25 | % | 0.47 | 6 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST | |
| 25.00 | 11.80 | 12.90 | 12.35 | 12.16 | % | 0.49 | 2 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:02 PM EST |