Options Chain for INFLEQTION INC COM SHS (INFQ) - $12.58 as of 2/24/2026 8:07:43 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 | 7.00 | 11.10 | 9.05 | % | 3.02 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 4.00 | 6.00 | 10.10 | 8.05 | % | 2.01 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 5.00 | 5.00 | 9.10 | 7.05 | % | 1.41 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 6.00 | 4.00 | 8.20 | 6.10 | % | 1.02 | 0 | 0 | 0.04 | 0.99 | 0.00 | -0.02 | 2/17/2026 3:59:52 PM EST | |||
| 7.00 | 3.00 | 7.20 | 5.10 | % | 0.73 | 0 | 0 | 0.04 | 0.98 | 0.01 | -0.04 | 2/17/2026 3:59:52 PM EST | |||
| 8.00 | 2.05 | 6.00 | 4.03 | % | 0.50 | 0 | 0 | 0.04 | 0.97 | 0.01 | -0.05 | 2/17/2026 3:59:52 PM EST | |||
| 9.00 | 1.19 | 4.40 | 2.80 | % | 0.31 | 0 | 0 | 0.04 | 0.94 | 0.02 | -0.06 | 2/17/2026 3:59:52 PM EST | |||
| 10.00 | 1.41 | 3.40 | 2.41 | % | 0.24 | 0 | 0 | 3.53 | 0.91 | 0.03 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 11.00 | 1.19 | 2.11 | 1.65 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.60 | 0.87 | 0.04 | -0.07 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 11.50 | 0.94 | 2.01 | 1.48 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.51 | 0.84 | 0.04 | -0.08 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 12.00 | 0.84 | 1.71 | 1.28 | % | 0.11 | 0 | 0 | 1.38 | 0.82 | 0.05 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 12.50 | 0.90 | 1.08 | 0.99 | 0.90 | -2.15 | -70.50% | 0.08 | 1 | 40 | 3.56 | 0.79 | 0.05 | -0.08 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 13.00 | 0.44 | 1.31 | 0.88 | % | 0.07 | 0 | 1 | 2.74 | 0.76 | 0.05 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 13.50 | 0.40 | 1.01 | 0.71 | 0.70 | -0.40 | -36.37% | 0.05 | 7 | 14 | 1.39 | 0.73 | 0.06 | -0.08 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 14.00 | 0.34 | 0.91 | 0.63 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 17 | 3.15 | 0.71 | 0.06 | -0.08 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 14.50 | 0.14 | 0.96 | 0.55 | 3.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.61 | 0.68 | 0.06 | -0.08 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 15.00 | 0.09 | 0.61 | 0.35 | 0.41 | -0.20 | -32.79% | 0.02 | 36 | 83 | 1.59 | 0.65 | 0.06 | -0.09 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 15.50 | 0.14 | 0.56 | 0.35 | 0.40 | -0.28 | -41.18% | 0.02 | 20 | 5 | 1.42 | 0.62 | 0.07 | -0.08 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 16.00 | 0.14 | 0.31 | 0.23 | 0.31 | -0.36 | -53.74% | 0.01 | 2 | 49 | 1.59 | 0.59 | 0.07 | -0.08 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 16.50 | 0.01 | 0.40 | 0.21 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.56 | 0.07 | -0.08 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.71 | 0.36 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.20 | 0.53 | 0.07 | -0.08 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.51 | 0.50 | 0.07 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.63 | 0.48 | 0.07 | -0.08 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.71 | 0.36 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.95 | 0.45 | 0.07 | -0.08 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.06 | 0.43 | 0.07 | -0.08 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 2.76 | 0.40 | 0.07 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.36 | 0.18 | 0.15 | -0.45 | -75.00% | 0.01 | 1 | 1 | 2.91 | 0.38 | 0.07 | -0.07 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 2.80 | 0.36 | 0.06 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 3 | 2.84 | 0.34 | 0.06 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 21.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 2.88 | 0.32 | 0.06 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.71 | 0.36 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.49 | 0.30 | 0.06 | -0.06 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 3.00 | 0.26 | 0.06 | -0.06 | 2/17/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 3.08 | 0.23 | 0.05 | -0.05 | 2/17/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 3.15 | 0.20 | 0.05 | -0.05 | 2/17/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 3.46 | 0.10 | 0.03 | -0.03 | 2/17/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.11 | 1.06 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.11 | 1.06 | % | 0.21 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.71 | 0.36 | % | 0.06 | 0 | 0 | 6.62 | -0.01 | 0.00 | -0.02 | 2/17/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 2.79 | -0.02 | 0.01 | -0.04 | 2/17/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 12 | 4.97 | -0.03 | 0.01 | -0.05 | 2/17/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.71 | 0.36 | % | 0.04 | 0 | 0 | 4.34 | -0.06 | 0.02 | -0.06 | 2/17/2026 3:59:52 PM EST | |||
| 10.00 | 0.11 | 0.51 | 0.31 | 0.31 | % | 0.03 | 2 | 2 | 2.42 | -0.09 | 0.03 | -0.07 | 2/24/2026 | 2/17/2026 3:59:52 PM EST | |
| 11.00 | 0.29 | 0.96 | 0.63 | 0.70 | +0.05 | +7.70% | 0.06 | 7 | 94 | 3.47 | -0.13 | 0.04 | -0.07 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 11.50 | 0.59 | 1.01 | 0.80 | 0.93 | +0.18 | +24.00% | 0.07 | 2 | 3 | 3.29 | -0.16 | 0.04 | -0.08 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 12.00 | 0.79 | 1.46 | 1.13 | 1.35 | +0.08 | +6.30% | 0.09 | 14 | 7 | 3.15 | -0.18 | 0.05 | -0.08 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 12.50 | 1.14 | 1.86 | 1.50 | 1.54 | +0.39 | +33.92% | 0.12 | 6 | 9 | 3.02 | -0.21 | 0.05 | -0.08 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 13.00 | 1.29 | 2.36 | 1.83 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 29 | 2.81 | -0.24 | 0.05 | -0.08 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 13.50 | 1.64 | 2.71 | 2.18 | 1.76 | 0.00 | 0.00% | 0.16 | 0 | 36 | 2.95 | -0.27 | 0.06 | -0.08 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 14.00 | 2.14 | 4.20 | 3.17 | 2.05 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.62 | -0.29 | 0.06 | -0.08 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 14.50 | 2.19 | 4.60 | 3.40 | 1.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.08 | -0.32 | 0.06 | -0.08 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 15.00 | 2.93 | 5.20 | 4.07 | 3.62 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.83 | -0.35 | 0.06 | -0.09 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 15.50 | 2.99 | 5.65 | 4.32 | % | 0.28 | 0 | 0 | 2.71 | -0.38 | 0.07 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 16.00 | 3.45 | 5.80 | 4.63 | 3.62 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.51 | -0.41 | 0.07 | -0.08 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 16.50 | 4.00 | 6.50 | 5.25 | % | 0.32 | 0 | 7 | 2.49 | -0.44 | 0.07 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 17.00 | 3.20 | 7.20 | 5.20 | % | 0.31 | 0 | 0 | 2.38 | -0.47 | 0.07 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 17.50 | 4.30 | 7.60 | 5.95 | % | 0.34 | 0 | 0 | 3.28 | -0.50 | 0.07 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 18.00 | 4.10 | 8.20 | 6.15 | % | 0.34 | 0 | 5 | 3.24 | -0.52 | 0.07 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 18.50 | 4.60 | 8.60 | 6.60 | % | 0.36 | 0 | 0 | 3.12 | -0.55 | 0.07 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 19.00 | 5.10 | 9.10 | 7.10 | % | 0.37 | 0 | 0 | 2.83 | -0.57 | 0.07 | -0.08 | 2/17/2026 3:59:52 PM EST | |||
| 19.50 | 6.80 | 9.30 | 8.05 | % | 0.41 | 0 | 0 | 2.85 | -0.60 | 0.07 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 20.00 | 7.30 | 9.90 | 8.60 | 7.94 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.34 | -0.62 | 0.07 | -0.07 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 20.50 | 7.70 | 10.40 | 9.05 | % | 0.44 | 0 | 0 | 3.20 | -0.64 | 0.06 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 21.00 | 7.10 | 10.45 | 8.78 | % | 0.42 | 0 | 0 | 3.53 | -0.66 | 0.06 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 21.50 | 7.60 | 11.55 | 9.58 | % | 0.45 | 0 | 0 | 3.46 | -0.68 | 0.06 | -0.07 | 2/17/2026 3:59:52 PM EST | |||
| 22.00 | 8.00 | 12.10 | 10.05 | % | 0.46 | 0 | 0 | 3.30 | -0.70 | 0.06 | -0.06 | 2/17/2026 3:59:52 PM EST | |||
| 23.00 | 9.00 | 13.00 | 11.00 | % | 0.48 | 0 | 0 | 3.62 | -0.74 | 0.06 | -0.06 | 2/17/2026 3:59:52 PM EST | |||
| 24.00 | 10.00 | 14.10 | 12.05 | % | 0.50 | 0 | 0 | 3.77 | -0.77 | 0.05 | -0.05 | 2/17/2026 3:59:52 PM EST | |||
| 25.00 | 11.35 | 15.10 | 13.23 | % | 0.53 | 0 | 0 | 3.83 | -0.80 | 0.05 | -0.05 | 2/17/2026 3:59:52 PM EST | |||
| 30.00 | 15.90 | 20.10 | 18.00 | % | 0.60 | 0 | 0 | 4.28 | -0.90 | 0.03 | -0.03 | 2/17/2026 3:59:52 PM EST | |||
| 35.00 | 20.90 | 25.10 | 23.00 | % | 0.66 | 0 | 0 | EST |