Options Chain for INFLEQTION INC COM SHS (INFQ) - $13.58 as of 2/20/2026 6:30:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 12.10 | 10.10 | % | 3.37 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 4.00 | 7.10 | 11.30 | 9.20 | % | 2.30 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 5.00 | 6.10 | 10.30 | 8.20 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/17/2026 3:59:52 PM EST | |||
| 6.00 | 5.10 | 9.30 | 7.20 | % | 1.20 | 0 | 0 | 0.03 | 0.99 | 0.00 | -0.04 | 2/17/2026 3:59:52 PM EST | |||
| 7.00 | 4.10 | 8.30 | 6.20 | % | 0.89 | 0 | 0 | 0.01 | 0.98 | 0.01 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 7.50 | 3.60 | 7.80 | 5.70 | % | 0.76 | 0 | 0 | 0.01 | 0.98 | 0.01 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 8.00 | 3.10 | 6.70 | 4.90 | % | 0.61 | 0 | 0 | 0.04 | 0.97 | 0.01 | -0.11 | 2/17/2026 3:59:52 PM EST | |||
| 8.50 | 3.20 | 6.40 | 4.80 | % | 0.56 | 0 | 0 | 0.01 | 0.96 | 0.01 | -0.16 | 2/17/2026 3:59:52 PM EST | |||
| 9.00 | 2.20 | 6.30 | 4.25 | % | 0.47 | 0 | 0 | 0.02 | 0.94 | 0.02 | -0.18 | 2/17/2026 3:59:52 PM EST | |||
| 9.50 | 1.78 | 5.20 | 3.49 | % | 0.37 | 0 | 0 | 0.00 | 0.93 | 0.02 | -0.19 | 2/17/2026 3:59:52 PM EST | |||
| 10.00 | 1.20 | 4.20 | 2.70 | % | 0.27 | 0 | 1 | 0.04 | 0.91 | 0.02 | -0.20 | 2/17/2026 3:59:52 PM EST | |||
| 10.50 | 0.91 | 4.10 | 2.51 | % | 0.24 | 0 | 0 | 6.21 | 0.90 | 0.03 | -0.20 | 2/17/2026 3:59:52 PM EST | |||
| 11.00 | 1.29 | 3.90 | 2.60 | 3.42 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.85 | 0.88 | 0.03 | -0.21 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 11.50 | 0.69 | 3.40 | 2.05 | 4.23 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.04 | 0.86 | 0.03 | -0.22 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 12.00 | 1.14 | 1.91 | 1.53 | 1.14 | % | 0.13 | 4 | 0 | 0.04 | 0.84 | 0.04 | -0.23 | 2/20/2026 | 2/17/2026 3:59:52 PM EST | |
| 12.50 | 0.79 | 1.56 | 1.18 | 0.95 | -2.45 | -72.06% | 0.09 | 15 | 17 | 0.01 | 0.82 | 0.04 | -0.23 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 13.00 | 0.79 | 1.26 | 1.03 | 0.91 | -0.59 | -39.34% | 0.08 | 30 | 21 | 2.33 | 0.80 | 0.04 | -0.24 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 13.50 | 0.54 | 0.91 | 0.73 | 0.71 | -0.14 | -16.48% | 0.05 | 35 | 45 | 2.12 | 0.77 | 0.05 | -0.24 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 14.00 | 0.45 | 0.76 | 0.61 | 0.55 | -0.38 | -40.86% | 0.04 | 64 | 75 | 0.83 | 0.75 | 0.05 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 14.50 | 0.24 | 0.57 | 0.41 | 0.40 | -1.36 | -77.28% | 0.03 | 151 | 1,034 | 2.35 | 0.73 | 0.05 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 15.00 | 0.14 | 0.43 | 0.29 | 0.35 | -0.13 | -27.09% | 0.02 | 96 | 264 | 2.48 | 0.70 | 0.05 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 15.50 | 0.14 | 0.36 | 0.25 | 0.18 | -0.32 | -64.00% | 0.02 | 55 | 104 | 2.57 | 0.68 | 0.06 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 16.00 | 0.11 | 0.27 | 0.19 | 0.21 | -0.14 | -40.00% | 0.01 | 164 | 128 | 1.12 | 0.65 | 0.06 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.52 | -83.88% | 0.01 | 29 | 43 | 0.94 | 0.63 | 0.06 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 17.00 | 0.05 | 0.21 | 0.13 | 0.21 | -0.09 | -30.00% | 0.01 | 1 | 39 | 0.82 | 0.60 | 0.06 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 17.50 | 0.04 | 0.17 | 0.11 | 0.08 | -0.07 | -46.67% | 0.01 | 63 | 133 | 1.09 | 0.58 | 0.06 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 18.00 | 0.04 | 0.31 | 0.18 | 0.10 | -0.08 | -44.45% | 0.01 | 3 | 114 | 1.83 | 0.55 | 0.06 | -0.24 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.20 | 0.53 | 0.06 | -0.24 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.35 | 0.51 | 0.06 | -0.24 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 6 | 6.09 | 0.48 | 0.06 | -0.23 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.16 | 0.47 | 0.06 | -0.24 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.71 | 0.36 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.35 | 0.45 | 0.06 | -0.23 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.61 | 0.31 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.49 | 0.43 | 0.06 | -0.23 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.55 | 0.40 | 0.06 | -0.21 | 2/17/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.71 | 0.36 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.16 | 0.39 | 0.06 | -0.21 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 5 | 4.13 | 0.36 | 0.06 | -0.20 | 2/17/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.18 | 0.34 | 0.06 | -0.20 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 4.27 | 0.33 | 0.06 | -0.19 | 2/17/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 4.37 | 0.31 | 0.06 | -0.19 | 2/17/2026 3:59:52 PM EST | |||
| 24.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 4.46 | 0.30 | 0.05 | -0.18 | 2/17/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 24 | 7.21 | 0.28 | 0.05 | -0.17 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 4.63 | 0.27 | 0.05 | -0.17 | 2/17/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.11 | 0.56 | % | 0.02 | 0 | 0 | 4.71 | 0.26 | 0.05 | -0.16 | 2/17/2026 3:59:52 PM EST | |||
| 26.50 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 4.79 | 0.24 | 0.05 | -0.16 | 2/17/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 4.81 | 0.23 | 0.05 | -0.15 | 2/17/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 4.88 | 0.22 | 0.05 | -0.15 | 2/17/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 2.11 | 1.06 | % | 0.04 | 0 | 0 | 4.95 | 0.21 | 0.04 | -0.14 | 2/17/2026 3:59:52 PM EST | |||
| 28.50 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 5.02 | 0.20 | 0.04 | -0.14 | 2/17/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.94 | 0.47 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.87 | 0.18 | 0.04 | -0.13 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 15 | 2.11 | 0.12 | 0.03 | -0.10 | 2/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.91 | 0.46 | % | 0.15 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.91 | 0.46 | % | 0.12 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.91 | 0.46 | % | 0.09 | 0 | 16 | 0.00 | 0.00 | 0.00 | -0.01 | 2/17/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.71 | 0.86 | % | 0.14 | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.04 | 2/17/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.73 | 0.37 | % | 0.05 | 0 | 36 | 0.00 | -0.02 | 0.01 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.81 | 0.41 | 0.01 | % | 0.05 | 1 | 0 | 8.77 | -0.02 | 0.01 | -0.08 | 2/20/2026 | 2/17/2026 3:59:52 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.07 | % | 0.00 | 1 | 0 | 8.21 | -0.03 | 0.01 | -0.11 | 2/20/2026 | 2/17/2026 3:59:52 PM EST | |
| 8.50 | 0.00 | 0.71 | 0.36 | % | 0.04 | 0 | 0 | 7.69 | -0.04 | 0.01 | -0.16 | 2/17/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.14 | 0.57 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.61 | -0.06 | 0.02 | -0.18 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 1.71 | 0.86 | % | 0.09 | 0 | 0 | 6.86 | -0.07 | 0.02 | -0.19 | 2/17/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.31 | 0.16 | 0.11 | +0.01 | +10.00% | 0.02 | 61 | 113 | 2.72 | -0.09 | 0.02 | -0.20 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 10.50 | 0.05 | 0.16 | 0.11 | 0.13 | % | 0.01 | 31 | 0 | 6.12 | -0.10 | 0.03 | -0.20 | 2/20/2026 | 2/17/2026 3:59:52 PM EST | |
| 11.00 | 0.01 | 0.38 | 0.20 | 0.18 | % | 0.02 | 1 | 75 | 5.66 | -0.12 | 0.03 | -0.21 | 2/20/2026 | 2/17/2026 3:59:52 PM EST | |
| 11.50 | 0.14 | 0.41 | 0.28 | 0.27 | % | 0.02 | 7 | 1 | 5.30 | -0.14 | 0.03 | -0.22 | 2/20/2026 | 2/17/2026 3:59:52 PM EST | |
| 12.00 | 0.28 | 0.37 | 0.33 | 0.42 | +0.13 | +44.83% | 0.03 | 74 | 21 | 4.83 | -0.16 | 0.04 | -0.23 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 12.50 | 0.34 | 0.66 | 0.50 | 0.54 | -0.10 | -15.63% | 0.04 | 29 | 58 | 8.37 | -0.18 | 0.04 | -0.23 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 13.00 | 0.64 | 1.16 | 0.90 | 0.85 | +0.20 | +30.77% | 0.07 | 50 | 28 | 4.32 | -0.20 | 0.04 | -0.24 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 13.50 | 0.84 | 1.56 | 1.20 | 1.43 | +0.58 | +68.24% | 0.09 | 32 | 46 | 7.45 | -0.23 | 0.05 | -0.24 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 14.00 | 1.04 | 1.91 | 1.48 | 1.47 | +0.13 | +9.71% | 0.11 | 4 | 164 | 4.13 | -0.25 | 0.05 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 14.50 | 1.44 | 2.36 | 1.90 | 1.72 | +0.32 | +22.86% | 0.13 | 20 | 83 | 3.46 | -0.27 | 0.05 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 15.00 | 1.69 | 2.61 | 2.15 | 2.02 | +0.22 | +12.23% | 0.14 | 1 | 47 | 1.91 | -0.30 | 0.05 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 15.50 | 2.19 | 3.90 | 3.05 | 1.92 | 0.00 | 0.00% | 0.20 | 0 | 6 | 4.03 | -0.32 | 0.06 | -0.25 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 16.00 | 2.54 | 4.50 | 3.52 | 3.47 | +1.11 | +47.04% | 0.22 | 9 | 27 | 5.39 | -0.35 | 0.06 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 16.50 | 2.64 | 5.10 | 3.87 | 3.33 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.08 | -0.37 | 0.06 | -0.25 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 17.00 | 1.95 | 5.35 | 3.65 | 4.35 | +0.56 | +14.78% | 0.21 | 5 | 18 | 4.84 | -0.40 | 0.06 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 17.50 | 2.90 | 6.40 | 4.65 | 4.85 | +0.85 | +21.25% | 0.27 | 5 | 29 | 4.42 | -0.42 | 0.06 | -0.25 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 18.00 | 4.00 | 6.90 | 5.45 | % | 0.30 | 0 | 1 | 3.96 | -0.45 | 0.06 | -0.24 | 2/17/2026 3:59:52 PM EST | |||
| 18.50 | 4.10 | 6.75 | 5.43 | 5.10 | % | 0.29 | 1 | 1 | 3.40 | -0.47 | 0.06 | -0.24 | 2/20/2026 | 2/17/2026 3:59:52 PM EST | |
| 19.00 | 4.40 | 7.40 | 5.90 | % | 0.31 | 0 | 10 | 4.04 | -0.49 | 0.06 | -0.24 | 2/17/2026 3:59:52 PM EST | |||
| 19.50 | 5.40 | 7.70 | 6.55 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.05 | -0.52 | 0.06 | -0.23 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 20.00 | 4.80 | 9.00 | 6.90 | % | 0.35 | 0 | 0 | 4.64 | -0.53 | 0.06 | -0.24 | 2/17/2026 3:59:52 PM EST | |||
| 20.50 | 5.30 | 9.50 | 7.40 | % | 0.36 | 0 | 0 | 4.19 | -0.55 | 0.06 | -0.23 | 2/17/2026 3:59:52 PM EST | |||
| 21.00 | 5.80 | 9.90 | 7.85 | % | 0.37 | 0 | 0 | 4.94 | -0.57 | 0.06 | -0.23 | 2/17/2026 3:59:52 PM EST | |||
| 21.50 | 6.30 | 10.50 | 8.40 | % | 0.39 | 0 | 0 | 4.79 | -0.60 | 0.06 | -0.21 | 2/17/2026 3:59:52 PM EST | |||
| 22.00 | 6.80 | 11.00 | 8.90 | % | 0.40 | 0 | 0 | 4.62 | -0.61 | 0.06 | -0.21 | 2/17/2026 3:59:52 PM EST | |||
| 22.50 | 7.30 | 10.45 | 8.88 | % | 0.39 | 0 | 0 | 5.06 | -0.64 | 0.06 | -0.20 | 2/17/2026 3:59:52 PM EST | |||
| 23.00 | 7.80 | 12.00 | 9.90 | % | 0.43 | 0 | 0 | 5.04 | -0.66 | 0.06 | -0.20 | 2/17/2026 3:59:52 PM EST | |||
| 23.50 | 8.30 | 12.40 | 10.35 | % | 0.44 | 0 | 0 | 5.16 | -0.67 | 0.06 | -0.19 | 2/17/2026 3:59:52 PM EST | |||
| 24.00 | 8.80 | 12.90 | 10.85 | % | 0.45 | 0 | 0 | 5.44 | -0.69 | 0.06 | -0.19 | 2/17/2026 3:59:52 PM EST | |||
| 24.50 | 9.90 | 13.00 | 11.45 | % | 0.47 | 0 | 0 | 0.00 | -0.70 | 0.05 | -0.18 | 2/17/2026 3:59:52 PM EST | |||
| 25.00 | 10.40 | 13.90 | 12.15 | % | 0.49 | 0 | 0 | 0.30 | -0.72 | 0.05 | -0.17 | 2/17/2026 3:59:52 PM EST | |||
| 25.50 | 10.90 | 14.40 | 12.65 | % | 0.50 | 0 | 0 | 0.30 | -0.73 | 0.05 | -0.17 | 2/17/2026 3:59:52 PM EST | |||
| 26.00 | 10.80 | 14.90 | 12.85 | % | 0.49 | 0 | 0 | 0.00 | -0.74 | 0.05 | -0.16 | 2/17/2026 3:59:52 PM EST | |||
| 26.50 | 11.30 | 15.40 | 13.35 | % | 0.50 | 0 | 0 | 5.68 | -0.76 | 0.05 | -0.16 | 2/17/2026 3:59:52 PM EST | |||
| 27.00 | 11.80 | 15.90 | 13.85 | % | 0.51 | 0 | 0 | 6.27 | -0.77 | 0.05 | -0.15 | 2/17/2026 3:59:52 PM EST | |||
| 27.50 | 12.30 | 16.40 | 14.35 | % | 0.52 | 0 | 0 | 6.06 | -0.78 | 0.05 | -0.15 | 2/17/2026 3:59:52 PM EST | |||
| 28.00 | 12.80 | 16.90 | 14.85 | % | 0.53 | 0 | 0 | 5.79 | -0.79 | 0.04 | -0.14 | 2/17/2026 3:59:52 PM EST | |||
| 28.50 | 13.30 | 17.40 | 15.35 | % | 0.54 | 0 | 0 | 5.88 | -0.80 | 0.04 | -0.14 | 2/17/2026 3:59:52 PM EST | |||
| 30.00 | 14.80 | 18.90 | 16.85 | % | 0.56 | 0 | 0 | 6.16 | -0.82 | 0.04 | -0.13 | 2/17/2026 3:59:52 PM EST | |||
| 35.00 | 19.75 | 23.90 | 21.83 | % | 0.62 | 0 | 0 | 7.01 | -0.88 | 0.03 | -0.10 | 2/17/2026 3:59:52 PM EST |