Options Chain for INFLEQTION INC COM SHS (INFQ) - $11.91 as of 8/7/2026 8:31:16 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 | 8.40 | 10.20 | 9.30 | 7.28 | 0.00 | 0.00% | 3.72 | 0 | 3 | 5.50 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 5.00 | 5.90 | 7.30 | 6.60 | % | 1.32 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 6.00 | 5.10 | 6.10 | 5.60 | 4.60 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.70 | 0.99 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 7.50 | 3.80 | 4.70 | 4.25 | 3.40 | 0.00 | 0.00% | 0.57 | 0 | 24 | 1.38 | 0.93 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 9.00 | 3.00 | 3.60 | 3.30 | 3.20 | +0.29 | +9.97% | 0.37 | 72 | 204 | 1.01 | 0.83 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 10.00 | 2.50 | 2.85 | 2.68 | 2.60 | +0.45 | +20.93% | 0.27 | 210 | 528 | 1.08 | 0.74 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 11.00 | 1.95 | 2.35 | 2.15 | 2.05 | +0.30 | +17.15% | 0.20 | 52 | 345 | 1.10 | 0.65 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 12.50 | 1.35 | 1.60 | 1.48 | 1.53 | +0.38 | +33.05% | 0.12 | 60 | 1,312 | 1.09 | 0.52 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.15 | +15.79% | 0.07 | 123 | 1,680 | 1.12 | 0.40 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.22 | +34.93% | 0.06 | 553 | 1,035 | 1.12 | 0.33 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 0.55 | 0.70 | 0.63 | 0.67 | +0.15 | +28.85% | 0.04 | 59 | 211 | 1.11 | 0.28 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 17.50 | 0.45 | 0.60 | 0.53 | 0.45 | +0.03 | +7.15% | 0.03 | 46 | 1,601 | 1.16 | 0.21 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.09 | +42.86% | 0.02 | 267 | 722 | 1.23 | 0.13 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.44 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 7.50 | 0.10 | 0.45 | 0.28 | 0.17 | -0.05 | -22.73% | 0.04 | 18 | 205 | 1.21 | -0.07 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.52 | -0.12 | -18.75% | 0.05 | 38 | 528 | 1.07 | -0.17 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.16 | -15.85% | 0.08 | 66 | 270 | 1.04 | -0.26 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 11.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.32 | -20.39% | 0.11 | 4 | 37 | 1.06 | -0.35 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 12.50 | 2.00 | 2.35 | 2.18 | 2.07 | -0.60 | -22.48% | 0.17 | 1 | 247 | 1.13 | -0.48 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 3.00 | 3.50 | 3.25 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.16 | -0.60 | 0.09 | -0.02 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 3.70 | 4.10 | 3.90 | 4.05 | -0.37 | -8.38% | 0.26 | 12 | 329 | 1.08 | -0.67 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 4.60 | 5.20 | 4.90 | % | 0.31 | 0 | 0 | 1.21 | -0.72 | 0.07 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 17.50 | 5.90 | 6.50 | 6.20 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.23 | -0.79 | 0.06 | -0.02 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 8.10 | 9.00 | 8.55 | % | 0.43 | 0 | 0 | 1.71 | -0.87 | 0.04 | -0.01 | 8/7/2026 4:00:03 PM EST |