Options Chain for INFLEQTION INC COM SHS (INFQ) - $13.66 as of 9/9/2026 10:27:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 11.80 | 11.15 | 10.34 | 0.00 | 0.00% | 4.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 9:58:57 AM EST |
| 5.00 | 8.20 | 9.40 | 8.80 | 8.40 | 0.00 | 0.00% | 1.76 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 6.00 | 7.20 | 8.10 | 7.65 | 6.18 | 0.00 | 0.00% | 1.28 | 0 | 104 | 2.40 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:58:57 AM EST |
| 7.50 | 5.90 | 6.60 | 6.25 | 6.34 | 0.00 | 0.00% | 0.83 | 0 | 85 | 1.84 | 0.99 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 9.00 | 4.50 | 5.20 | 4.85 | 4.00 | 0.00 | 0.00% | 0.54 | 0 | 134 | 1.49 | 0.94 | 0.03 | -0.01 | 9/4/2026 | 9/9/2026 9:58:57 AM EST |
| 10.00 | 3.60 | 4.10 | 3.85 | 4.10 | +0.20 | +5.13% | 0.39 | 2 | 3,942 | 1.21 | 0.89 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 11.00 | 2.80 | 3.30 | 3.05 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 271 | 0.78 | 0.83 | 0.07 | -0.02 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 12.50 | 1.95 | 2.20 | 2.08 | 2.05 | -0.28 | -12.02% | 0.17 | 16 | 7,764 | 0.83 | 0.69 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 14.00 | 1.25 | 1.55 | 1.40 | 1.25 | -0.30 | -19.36% | 0.10 | 19 | 1,213 | 0.91 | 0.54 | 0.11 | -0.02 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 15.00 | 0.95 | 1.10 | 1.03 | 1.15 | -0.02 | -1.71% | 0.07 | 17 | 7,025 | 0.89 | 0.44 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 16.00 | 0.70 | 0.95 | 0.83 | 0.90 | 0.00 | 0.00% | 0.05 | 4 | 1,413 | 0.89 | 0.36 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 17.50 | 0.45 | 0.65 | 0.55 | 0.50 | -0.10 | -16.67% | 0.03 | 16 | 6,243 | 0.91 | 0.26 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 19.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.93 | 0.19 | 0.06 | -0.02 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6,348 | 1.00 | 0.15 | 0.05 | -0.01 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.03 | 0.13 | 0.05 | -0.01 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 0.01 | 100 | 1,525 | 1.05 | 0.09 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.09 | 0.07 | 0.03 | -0.01 | 9/9/2026 9:58:57 AM EST | |||
| 25.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 1,975 | 1.14 | 0.06 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.04 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | 0.03 | 0.01 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.02 | 0.01 | 0.00 | 8/28/2026 | 9/9/2026 9:58:57 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 1.41 | 0.02 | 0.01 | 0.00 | 9/2/2026 | 9/9/2026 9:58:57 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:58:57 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,514 | 1.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:58:57 AM 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 9:58:57 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 9:58:57 AM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,405 | 1.22 | -0.01 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.94 | -0.06 | 0.03 | -0.01 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.03 | 2 | 1,942 | 0.90 | -0.11 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.46 | +0.06 | +15.00% | 0.04 | 5 | 547 | 0.90 | -0.17 | 0.07 | -0.02 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 12.50 | 0.95 | 1.05 | 1.00 | 1.02 | +0.07 | +7.37% | 0.08 | 21 | 2,995 | 0.91 | -0.31 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 14.00 | 1.70 | 1.90 | 1.80 | 1.85 | +0.20 | +12.13% | 0.13 | 1 | 193 | 0.91 | -0.46 | 0.11 | -0.02 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 15.00 | 2.40 | 2.60 | 2.50 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 1,230 | 0.93 | -0.56 | 0.10 | -0.02 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 16.00 | 3.10 | 3.40 | 3.25 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.96 | -0.64 | 0.09 | -0.02 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 17.50 | 4.30 | 4.60 | 4.45 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 172 | 0.94 | -0.74 | 0.08 | -0.02 | 8/27/2026 | 9/9/2026 9:58:57 AM EST |
| 19.00 | 5.30 | 5.90 | 5.60 | % | 0.29 | 0 | 0 | 1.17 | -0.81 | 0.06 | -0.02 | 9/9/2026 9:58:57 AM EST | |||
| 20.00 | 6.60 | 7.00 | 6.80 | 6.70 | -0.70 | -9.46% | 0.34 | 100 | 240 | 1.27 | -0.85 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 21.00 | 7.20 | 7.90 | 7.55 | % | 0.36 | 0 | 0 | 1.29 | -0.87 | 0.05 | -0.01 | 9/9/2026 9:58:57 AM EST | |||
| 22.50 | 8.50 | 9.40 | 8.95 | 13.25 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.32 | -0.91 | 0.04 | -0.01 | 7/27/2026 | 9/9/2026 9:58:57 AM EST |
| 24.00 | 10.10 | 10.70 | 10.40 | % | 0.43 | 0 | 0 | 1.43 | -0.93 | 0.03 | -0.01 | 9/9/2026 9:58:57 AM EST | |||
| 25.00 | 11.10 | 11.80 | 11.45 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.39 | -0.94 | 0.02 | -0.01 | 7/7/2026 | 9/9/2026 9:58:57 AM EST |
| 26.00 | 12.00 | 12.80 | 12.40 | % | 0.48 | 0 | 0 | 1.57 | -0.96 | 0.02 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 27.00 | 13.00 | 13.70 | 13.35 | % | 0.49 | 0 | 0 | 1.64 | -0.97 | 0.01 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 28.00 | 14.10 | 14.80 | 14.45 | % | 0.52 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 30.00 | 15.90 | 16.80 | 16.35 | % | 0.55 | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 35.00 | 20.40 | 23.30 | 21.85 | % | 0.62 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 40.00 | 25.80 | 26.80 | 26.30 | % | 0.66 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST |