Options Chain for INFLEQTION INC COM SHS (INFQ) - $14.18 as of 8/28/2026 7:42:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 3.60 | 5.30 | 4.45 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 9.00 | 3.10 | 4.30 | 3.70 | 3.97 | % | 0.41 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 9.50 | 3.10 | 3.50 | 3.30 | 3.36 | % | 0.35 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 10.00 | 2.65 | 3.00 | 2.83 | 3.10 | -1.00 | -24.39% | 0.28 | 1 | 1 | 1.90 | 0.99 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 10.50 | 2.20 | 2.55 | 2.38 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.86 | 0.97 | 0.04 | -0.01 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 11.00 | 1.35 | 2.30 | 1.83 | % | 0.17 | 0 | 0 | 1.77 | 0.94 | 0.09 | -0.02 | 8/28/2026 3:59:56 PM EST | |||
| 11.50 | 0.95 | 1.85 | 1.40 | % | 0.12 | 0 | 0 | 1.57 | 0.86 | 0.16 | -0.03 | 8/28/2026 3:59:56 PM EST | |||
| 12.00 | 0.85 | 1.20 | 1.03 | 1.13 | % | 0.09 | 5 | 0 | 0.63 | 0.76 | 0.23 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 12.50 | 0.65 | 0.85 | 0.75 | 0.75 | -1.25 | -62.50% | 0.06 | 4 | 50 | 0.78 | 0.63 | 0.28 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.50 | -1.00 | -66.67% | 0.04 | 64 | 0 | 0.90 | 0.48 | 0.29 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 13.50 | 0.25 | 0.45 | 0.35 | 0.36 | % | 0.03 | 51 | 0 | 0.85 | 0.36 | 0.26 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.70 | -73.69% | 0.01 | 226 | 17 | 0.79 | 0.26 | 0.21 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 14.50 | 0.05 | 0.40 | 0.23 | 0.20 | -0.35 | -63.64% | 0.02 | 3 | 90 | 1.12 | 0.17 | 0.17 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.35 | -77.78% | 0.01 | 235 | 285 | 0.91 | 0.13 | 0.13 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.01 | 6 | 115 | 1.20 | 0.08 | 0.09 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.20 | -80.00% | 0.01 | 39 | 135 | 1.19 | 0.05 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 9 | 13 | 1.46 | 0.03 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.42 | 0.02 | 0.03 | -0.01 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 48 | 283 | 1.69 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.79 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 19.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 2 | 0 | 1.18 | -0.01 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 10.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.47 | -0.03 | 0.04 | -0.01 | 8/28/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.04 | % | 0.01 | 1 | 0 | 1.11 | -0.06 | 0.09 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.13 | % | 0.01 | 29 | 0 | 0.84 | -0.14 | 0.16 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.15 | +150.00% | 0.02 | 106 | 151 | 0.85 | -0.24 | 0.23 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 12.50 | 0.25 | 0.70 | 0.48 | 0.38 | +0.23 | +153.34% | 0.04 | 87 | 1 | 0.76 | -0.37 | 0.28 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 13.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.51 | +268.43% | 0.05 | 110 | 36 | 0.81 | -0.52 | 0.29 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 13.50 | 0.90 | 1.10 | 1.00 | 0.98 | +0.58 | +145.00% | 0.07 | 5 | 8 | 0.86 | -0.64 | 0.26 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 14.00 | 1.35 | 1.65 | 1.50 | 1.40 | +0.81 | +137.29% | 0.11 | 111 | 136 | 1.07 | -0.74 | 0.21 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 14.50 | 1.40 | 2.10 | 1.75 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.43 | -0.83 | 0.17 | -0.03 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 15.00 | 1.80 | 2.55 | 2.18 | % | 0.15 | 0 | 0 | 1.52 | -0.87 | 0.13 | -0.03 | 8/28/2026 3:59:56 PM EST | |||
| 15.50 | 2.25 | 2.90 | 2.58 | % | 0.17 | 0 | 0 | 1.40 | -0.92 | 0.09 | -0.02 | 8/28/2026 3:59:56 PM EST | |||
| 16.00 | 2.60 | 3.40 | 3.00 | % | 0.19 | 0 | 0 | 1.54 | -0.95 | 0.06 | -0.01 | 8/28/2026 3:59:56 PM EST | |||
| 16.50 | 3.00 | 3.90 | 3.45 | % | 0.21 | 0 | 0 | 1.68 | -0.97 | 0.04 | -0.01 | 8/28/2026 3:59:56 PM EST | |||
| 17.00 | 3.40 | 4.40 | 3.90 | % | 0.23 | 0 | 0 | 1.80 | -0.98 | 0.03 | -0.01 | 8/28/2026 3:59:56 PM EST | |||
| 17.50 | 3.80 | 4.90 | 4.35 | % | 0.25 | 0 | 0 | 1.93 | -0.99 | 0.02 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 18.00 | 4.30 | 5.50 | 4.90 | % | 0.27 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 18.50 | 4.70 | 6.00 | 5.35 | % | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.01 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 19.00 | 5.20 | 6.40 | 5.80 | % | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 19.50 | 5.70 | 6.90 | 6.30 | % | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 20.00 | 6.20 | 7.40 | 6.80 | % | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 21.00 | 7.20 | 8.40 | 7.80 | % | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 22.00 | 8.20 | 9.40 | 8.80 | % | 0.40 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 23.00 | 9.20 | 10.40 | 9.80 | % | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 24.00 | 10.20 | 11.60 | 10.90 | % | 0.45 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 25.00 | 11.20 | 12.80 | 12.00 | % | 0.48 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST |