Options Chain for INFLEQTION INC COM SHS (INFQ) - $15.44 as of 5/28/2026 5:18:02 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 | 13.70 | 17.20 | 15.45 | 15.00 | +2.05 | +15.83% | 6.18 | 1 | 3 | 5.37 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 5.00 | 12.50 | 14.80 | 13.65 | 12.85 | +6.83 | +113.46% | 2.73 | 11 | 1 | 7.29 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 7.50 | 9.50 | 11.20 | 10.35 | 10.45 | +1.80 | +20.81% | 1.38 | 16 | 76 | 3.50 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 10.00 | 7.70 | 8.40 | 8.05 | 8.02 | +2.42 | +43.22% | 0.81 | 63 | 989 | 2.11 | 0.98 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 12.50 | 5.50 | 5.90 | 5.70 | 5.85 | +2.32 | +65.73% | 0.46 | 4,705 | 5,596 | 1.35 | 0.90 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 15.00 | 3.60 | 3.80 | 3.70 | 3.70 | +1.56 | +72.90% | 0.25 | 4,385 | 8,687 | 1.25 | 0.76 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 17.50 | 2.30 | 2.50 | 2.40 | 2.40 | +1.18 | +96.73% | 0.14 | 6,612 | 9,439 | 1.32 | 0.58 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 20.00 | 1.40 | 1.55 | 1.48 | 1.48 | +0.68 | +85.00% | 0.07 | 8,237 | 9,756 | 1.33 | 0.42 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 22.50 | 0.95 | 1.05 | 1.00 | 0.98 | +0.45 | +84.91% | 0.04 | 2,379 | 1,519 | 1.42 | 0.30 | 0.06 | -0.05 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.67 | +0.32 | +91.43% | 0.03 | 2,881 | 3,245 | 1.46 | 0.22 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.13 | +65.00% | 0.01 | 1,156 | 2,941 | 1.54 | 0.11 | 0.03 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 376 | 347 | 1.59 | 0.06 | 0.02 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 952 | 1,287 | 1.77 | 0.03 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.04 | -80.00% | 0.02 | 35 | 237 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 339 | 4,841 | 1.39 | -0.02 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 12.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.28 | -50.00% | 0.02 | 2,143 | 7,844 | 1.28 | -0.10 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 15.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.78 | -47.86% | 0.06 | 2,518 | 5,283 | 1.25 | -0.24 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 17.50 | 1.85 | 2.10 | 1.98 | 2.00 | -1.25 | -38.47% | 0.11 | 1,808 | 1,664 | 1.27 | -0.42 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 20.00 | 3.30 | 3.80 | 3.55 | 3.47 | -1.73 | -33.27% | 0.18 | 132 | 1,042 | 1.29 | -0.58 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 22.50 | 5.20 | 6.20 | 5.70 | 6.00 | -1.55 | -20.53% | 0.25 | 1 | 2 | 1.44 | -0.70 | 0.06 | -0.05 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 25.00 | 7.20 | 8.20 | 7.70 | 8.90 | -1.20 | -11.89% | 0.31 | 7 | 16 | 1.28 | -0.78 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 30.00 | 12.20 | 12.60 | 12.40 | 12.40 | -2.60 | -17.34% | 0.41 | 5 | 51 | 2.59 | -0.89 | 0.03 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 35.00 | 16.70 | 18.20 | 17.45 | 18.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.69 | -0.94 | 0.02 | -0.02 | 5/22/2026 | 5/28/2026 3:59:49 PM EST |
| 40.00 | 21.70 | 24.00 | 22.85 | % | 0.57 | 0 | 0 | 3.56 | -0.97 | 0.01 | -0.01 | 5/28/2026 3:59:49 PM EST |