Options Chain for INFLEQTION INC COM SHS (INFQ) - $9.13 as of 10/30/2026 6:21:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 7.40 | 6.70 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 3.00 | 5.00 | 6.50 | 5.75 | % | 1.92 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 4.00 | 4.00 | 5.50 | 4.75 | 8.69 | 0.00 | 0.00% | 1.19 | 0 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:53 PM EST |
| 5.00 | 3.30 | 4.40 | 3.85 | % | 0.77 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 6.00 | 2.05 | 3.50 | 2.78 | % | 0.46 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 6.50 | 1.80 | 2.95 | 2.38 | % | 0.37 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 7.00 | 1.40 | 2.40 | 1.90 | 2.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.01 | 1.00 | 0.02 | 0.00 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 7.50 | 0.85 | 1.75 | 1.30 | % | 0.17 | 0 | 0 | 2.13 | 0.93 | 0.17 | -0.01 | 10/30/2026 3:59:53 PM EST | |||
| 8.00 | 0.70 | 1.25 | 0.98 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.68 | 0.81 | 0.27 | -0.02 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 8.50 | 0.45 | 0.90 | 0.68 | 0.52 | -0.45 | -46.40% | 0.08 | 40 | 69 | 1.02 | 0.64 | 0.33 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.26 | -42.63% | 0.05 | 303 | 862 | 1.03 | 0.47 | 0.33 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 9.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.19 | -48.72% | 0.02 | 87 | 173 | 0.97 | 0.32 | 0.29 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.06 | -0.19 | -76.00% | 0.01 | 76 | 778 | 0.98 | 0.21 | 0.22 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 10.50 | 0.05 | 0.50 | 0.28 | 0.05 | -0.15 | -75.00% | 0.03 | 9 | 179 | 1.03 | 0.13 | 0.16 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.11 | 0.07 | 0.11 | -0.01 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.27 | 0.04 | 0.06 | -0.01 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.01 | 12 | 65 | 1.87 | 0.02 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.03 | 0.01 | 0.02 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.37 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/30/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.40 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.70 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 78 | 3.26 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.62 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.46 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.00 | 0.00 | 0.02 | 0.00 | 10/19/2026 | 10/30/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.01 | 4 | 11 | 1.12 | -0.07 | 0.17 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.02 | 94 | 439 | 0.95 | -0.19 | 0.27 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 8.50 | 0.25 | 0.40 | 0.33 | 0.28 | +0.08 | +40.00% | 0.04 | 121 | 129 | 0.96 | -0.36 | 0.33 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | 0.64 | +0.34 | +113.34% | 0.07 | 18 | 247 | 1.01 | -0.53 | 0.33 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 9.50 | 0.75 | 1.15 | 0.95 | 1.10 | +0.49 | +80.33% | 0.10 | 9 | 129 | 1.02 | -0.68 | 0.29 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 10.00 | 1.15 | 1.70 | 1.43 | 1.50 | +0.66 | +78.58% | 0.14 | 6 | 217 | 1.89 | -0.79 | 0.22 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 10.50 | 1.50 | 2.05 | 1.78 | 1.20 | 0.00 | 0.00% | 0.17 | 0 | 169 | 1.82 | -0.87 | 0.16 | -0.02 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 11.00 | 2.05 | 2.70 | 2.38 | 2.40 | +0.85 | +54.84% | 0.22 | 1 | 83 | 2.41 | -0.93 | 0.11 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 11.50 | 2.10 | 3.40 | 2.75 | 1.99 | 0.00 | 0.00% | 0.24 | 0 | 96 | 3.10 | -0.96 | 0.06 | -0.01 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 12.00 | 2.75 | 3.80 | 3.28 | 2.94 | 0.00 | 0.00% | 0.27 | 0 | 85 | 3.09 | -0.98 | 0.04 | 0.00 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 12.50 | 3.50 | 3.90 | 3.70 | 3.62 | +0.59 | +19.48% | 0.30 | 3 | 133 | 2.19 | -0.99 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 13.00 | 3.50 | 5.00 | 4.25 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.00 | -1.00 | 0.01 | 0.00 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 13.50 | 4.00 | 5.40 | 4.70 | 2.05 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 3:59:53 PM EST |
| 14.00 | 4.50 | 6.00 | 5.25 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 14.50 | 5.00 | 6.50 | 5.75 | 5.93 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:53 PM EST |
| 15.00 | 5.50 | 7.00 | 6.25 | 4.42 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:53 PM EST |
| 15.50 | 6.20 | 7.40 | 6.80 | 6.57 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 16.00 | 6.60 | 7.80 | 7.20 | 6.92 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 16.50 | 7.00 | 8.30 | 7.65 | 7.70 | +0.35 | +4.77% | 0.46 | 22 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 17.00 | 7.50 | 8.80 | 8.15 | 8.20 | +0.63 | +8.33% | 0.48 | 22 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 17.50 | 8.40 | 9.10 | 8.75 | 8.68 | +0.66 | +8.23% | 0.50 | 12 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 18.00 | 8.80 | 9.60 | 9.20 | 9.13 | % | 0.51 | 12 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST | |
| 18.50 | 9.00 | 10.40 | 9.70 | 9.55 | +0.35 | +3.81% | 0.52 | 1 | 2 | 5.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 19.00 | 9.70 | 10.80 | 10.25 | % | 0.54 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 20.00 | 10.50 | 12.00 | 11.25 | % | 0.56 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 21.00 | 11.60 | 12.80 | 12.20 | % | 0.58 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 22.00 | 12.50 | 14.20 | 13.35 | % | 0.61 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 23.00 | 13.70 | 14.90 | 14.30 | 14.27 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:53 PM EST |
| 24.00 | 14.50 | 15.90 | 15.20 | % | 0.63 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 25.00 | 15.50 | 17.00 | 16.25 | % | 0.65 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST |