Options Chain for INFLEQTION INC COM SHS (INFQ) - $11.17 as of 7/10/2026 8:02:39 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 | 7.80 | 9.60 | 8.70 | 9.70 | -1.55 | -13.78% | 3.48 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 5.00 | 5.50 | 6.60 | 6.05 | 6.63 | -2.22 | -25.09% | 1.21 | 1 | 80 | 5.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 7.50 | 3.20 | 4.10 | 3.65 | 4.35 | 0.00 | 0.00% | 0.49 | 0 | 177 | 3.10 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 10.00 | 1.05 | 1.50 | 1.28 | 1.36 | -0.54 | -28.43% | 0.13 | 361 | 4,509 | 1.06 | 0.83 | 0.17 | -0.03 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.26 | -0.24 | -48.00% | 0.02 | 1,798 | 7,926 | 1.15 | 0.24 | 0.20 | -0.04 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 3,132 | 13,599 | 1.48 | 0.04 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 490 | 18,601 | 1.92 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 195 | 18,032 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 12,560 | 2.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 88 | 3,340 | 2.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 14,397 | 3.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 4,420 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,040 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:58 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 155 | 3.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 700 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 887 | 8,382 | 0.89 | -0.17 | 0.17 | -0.03 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 12.50 | 1.30 | 1.70 | 1.50 | 1.50 | +0.35 | +30.44% | 0.12 | 438 | 10,296 | 0.97 | -0.76 | 0.20 | -0.04 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 15.00 | 3.70 | 4.20 | 3.95 | 3.80 | +0.35 | +10.15% | 0.26 | 162 | 4,128 | 2.37 | -0.96 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 17.50 | 5.80 | 6.70 | 6.25 | 6.14 | +0.14 | +2.34% | 0.36 | 10 | 3,026 | 2.22 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 20.00 | 8.20 | 9.10 | 8.65 | 8.58 | +0.21 | +2.51% | 0.43 | 2 | 4,568 | 3.33 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 22.50 | 10.50 | 12.00 | 11.25 | 10.85 | 0.00 | 0.00% | 0.50 | 0 | 1,562 | 4.73 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 25.00 | 12.50 | 14.00 | 13.25 | 13.67 | +1.27 | +10.25% | 0.53 | 1 | 24 | 3.82 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 30.00 | 17.40 | 19.30 | 18.35 | 16.55 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:58 PM EST |
| 35.00 | 22.40 | 24.50 | 23.45 | 21.52 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 3:59:58 PM EST |
| 40.00 | 27.40 | 29.40 | 28.40 | 25.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/10/2026 3:59:58 PM EST |