Options Chain for INFLEQTION INC COM SHS (INFQ) - $14.06 as of 9/23/2026 10:47:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.70 | 14.00 | 13.35 | 12.85 | 0.00 | 0.00% | 13.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 2.00 | 11.70 | 13.00 | 12.35 | % | 6.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 3.00 | 10.70 | 12.00 | 11.35 | 10.87 | 0.00 | 0.00% | 3.78 | 0 | 2 | 9.26 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 4.00 | 9.70 | 10.80 | 10.25 | 10.55 | +0.61 | +6.14% | 2.56 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 5.00 | 8.70 | 9.90 | 9.30 | 8.88 | 0.00 | 0.00% | 1.86 | 0 | 2 | 7.65 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 6.00 | 7.70 | 8.90 | 8.30 | 7.85 | 0.00 | 0.00% | 1.38 | 0 | 2 | 7.92 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 7.00 | 6.70 | 7.90 | 7.30 | 6.87 | 0.00 | 0.00% | 1.04 | 0 | 3 | 6.10 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 8.00 | 5.70 | 6.90 | 6.30 | 5.94 | 0.00 | 0.00% | 0.79 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 8.50 | 5.20 | 6.40 | 5.80 | 5.52 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 9.00 | 4.70 | 5.90 | 5.30 | 4.79 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 9.50 | 4.20 | 5.50 | 4.85 | 4.37 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 10.00 | 3.70 | 4.90 | 4.30 | 4.22 | % | 0.43 | 3 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:55 PM EST | |
| 10.50 | 3.20 | 4.40 | 3.80 | 3.30 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 11.00 | 2.70 | 4.10 | 3.40 | 3.66 | +0.79 | +27.53% | 0.31 | 1 | 104 | 2.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 11.50 | 2.25 | 3.40 | 2.83 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.28 | 0.99 | 0.03 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 12.00 | 1.75 | 2.75 | 2.25 | 1.79 | 0.00 | 0.00% | 0.19 | 0 | 35 | 2.19 | 0.96 | 0.07 | -0.02 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 12.50 | 1.40 | 2.25 | 1.83 | 2.46 | +1.07 | +76.98% | 0.15 | 1 | 41 | 1.55 | 0.91 | 0.13 | -0.03 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 13.00 | 1.10 | 1.50 | 1.30 | 1.30 | +0.10 | +8.34% | 0.10 | 5 | 744 | 0.86 | 0.82 | 0.21 | -0.05 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 13.50 | 0.80 | 1.05 | 0.93 | 0.95 | +0.20 | +26.67% | 0.07 | 192 | 242 | 0.91 | 0.69 | 0.29 | -0.07 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 14.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.15 | +30.00% | 0.04 | 86 | 493 | 1.00 | 0.53 | 0.33 | -0.08 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 14.50 | 0.30 | 0.50 | 0.40 | 0.55 | +0.23 | +71.88% | 0.03 | 289 | 1,342 | 1.02 | 0.37 | 0.31 | -0.08 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 961 | 1,598 | 0.92 | 0.24 | 0.25 | -0.07 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 378 | 1,095 | 1.10 | 0.15 | 0.18 | -0.05 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 9,370 | 4,135 | 1.13 | 0.10 | 0.12 | -0.04 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 45 | 197 | 1.20 | 0.05 | 0.08 | -0.02 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.37 | 0.03 | 0.05 | -0.01 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.47 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.95 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/22/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/22/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/22/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/22/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 230 | 3.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.47 | -0.01 | 0.03 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.22 | -0.04 | 0.07 | -0.02 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 533 | 1.07 | -0.09 | 0.13 | -0.03 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 7 | 736 | 0.94 | -0.18 | 0.21 | -0.05 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 13.50 | 0.05 | 0.20 | 0.13 | 0.17 | -0.07 | -29.17% | 0.01 | 27 | 306 | 0.99 | -0.31 | 0.29 | -0.07 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.11 | -23.92% | 0.02 | 91 | 1,422 | 0.97 | -0.47 | 0.33 | -0.08 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 14.50 | 0.45 | 0.60 | 0.53 | 0.75 | -0.15 | -16.67% | 0.04 | 1 | 97 | 0.91 | -0.63 | 0.31 | -0.08 | 9/23/2026 | 9/22/2026 3:59:55 PM EST |
| 15.00 | 0.70 | 1.20 | 0.95 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.13 | -0.76 | 0.25 | -0.07 | 9/18/2026 | 9/22/2026 3:59:55 PM EST |
| 15.50 | 0.95 | 1.85 | 1.40 | 1.71 | 0.00 | 0.00% | 0.09 | 0 | 14 | 2.10 | -0.85 | 0.18 | -0.05 | 9/17/2026 | 9/22/2026 3:59:55 PM EST |
| 16.00 | 1.45 | 2.20 | 1.83 | 3.23 | 0.00 | 0.00% | 0.11 | 0 | 21 | 2.03 | -0.90 | 0.12 | -0.04 | 9/18/2026 | 9/22/2026 3:59:55 PM EST |
| 16.50 | 1.65 | 2.80 | 2.23 | % | 0.14 | 0 | 0 | 2.51 | -0.95 | 0.08 | -0.02 | 9/22/2026 3:59:55 PM EST | |||
| 17.00 | 2.00 | 3.30 | 2.65 | 4.26 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.37 | -0.97 | 0.05 | -0.01 | 9/16/2026 | 9/22/2026 3:59:55 PM EST |
| 17.50 | 2.45 | 3.80 | 3.13 | 5.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.84 | -0.99 | 0.02 | 0.00 | 9/15/2026 | 9/22/2026 3:59:55 PM EST |
| 18.00 | 2.95 | 4.30 | 3.63 | 4.53 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.77 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 9/22/2026 3:59:55 PM EST |
| 18.50 | 3.50 | 4.80 | 4.15 | 4.64 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.49 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 19.00 | 4.10 | 5.30 | 4.70 | 5.07 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.13 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 19.50 | 4.60 | 5.80 | 5.20 | 5.64 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.30 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 20.00 | 5.10 | 6.30 | 5.70 | 6.02 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.75 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 20.50 | 5.60 | 6.80 | 6.20 | 6.52 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.91 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 21.00 | 6.10 | 7.30 | 6.70 | 8.57 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:55 PM EST |
| 21.50 | 6.60 | 7.80 | 7.20 | 7.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 22.00 | 7.10 | 8.30 | 7.70 | 9.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:55 PM EST |
| 22.50 | 7.60 | 8.80 | 8.20 | 8.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 23.00 | 8.10 | 9.30 | 8.70 | 8.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 23.50 | 8.60 | 9.80 | 9.20 | 9.52 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 24.00 | 9.10 | 10.30 | 9.70 | 10.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 24.50 | 9.60 | 10.80 | 10.20 | 10.38 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |
| 25.00 | 10.10 | 11.30 | 10.70 | 11.07 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.12 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:55 PM EST |
| 25.50 | 10.60 | 11.80 | 11.20 | 11.51 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:55 PM EST |