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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.55 | 11.10 | 9.33 | % | 3.73 | 0 | 13 | 0.03 | 1.00 | 0.00 | -0.01 | 2/17/2026 3:59:52 PM EST | |||
| 5.00 | 6.70 | 7.35 | 7.03 | 7.20 | -1.55 | -17.72% | 1.41 | 1 | 45 | 6.06 | 0.97 | 0.01 | -0.02 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 7.50 | 4.60 | 5.05 | 4.83 | 4.50 | -4.00 | -47.06% | 0.64 | 20 | 95 | 4.48 | 0.92 | 0.01 | -0.03 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 10.00 | 2.69 | 3.25 | 2.97 | 2.85 | -0.55 | -16.18% | 0.30 | 222 | 2,627 | 1.91 | 0.85 | 0.02 | -0.03 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 12.50 | 1.69 | 2.11 | 1.90 | 1.88 | -0.42 | -18.27% | 0.15 | 828 | 1,213 | 1.86 | 0.77 | 0.03 | -0.04 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 15.00 | 1.05 | 1.42 | 1.24 | 1.15 | -0.30 | -20.69% | 0.08 | 18 | 2,694 | 1.40 | 0.68 | 0.04 | -0.04 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 17.50 | 0.69 | 0.96 | 0.83 | 0.84 | -0.16 | -16.00% | 0.05 | 36 | 1,301 | 1.31 | 0.60 | 0.04 | -0.05 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 20.00 | 0.50 | 0.81 | 0.66 | 0.58 | -0.09 | -13.44% | 0.03 | 79 | 4,672 | 1.33 | 0.54 | 0.04 | -0.05 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 22.50 | 0.34 | 0.52 | 0.43 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 811 | 1.33 | 0.48 | 0.04 | -0.05 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 25.00 | 0.32 | 0.39 | 0.36 | 0.34 | -0.06 | -15.00% | 0.01 | 52 | 1,671 | 1.36 | 0.43 | 0.04 | -0.05 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 30.00 | 0.15 | 0.31 | 0.23 | 0.25 | -0.24 | -48.98% | 0.01 | 18 | 3,809 | 1.54 | 0.35 | 0.03 | -0.04 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 35.00 | 0.10 | 0.26 | 0.18 | 0.14 | -0.04 | -22.23% | 0.01 | 14 | 1,557 | 1.47 | 0.29 | 0.03 | -0.04 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 40.00 | 0.10 | 0.24 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 4 | 4,301 | 1.72 | 0.23 | 0.03 | -0.03 | 2/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.71 | 0.36 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 2/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.71 | 0.36 | % | 0.07 | 0 | 0 | 3.47 | -0.03 | 0.01 | -0.02 | 2/17/2026 3:59:52 PM EST | |||
| 7.50 | 0.01 | 0.51 | 0.26 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 3,305 | 1.91 | -0.08 | 0.01 | -0.03 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 10.00 | 0.86 | 1.00 | 0.93 | 0.90 | -0.05 | -5.27% | 0.09 | 13 | 1,723 | 1.82 | -0.15 | 0.02 | -0.03 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 12.50 | 1.94 | 2.56 | 2.25 | 2.23 | -0.07 | -3.05% | 0.18 | 6 | 531 | 1.72 | -0.23 | 0.03 | -0.04 | 2/24/2026 | 2/17/2026 3:59:52 PM EST |
| 15.00 | 3.45 | 4.70 | 4.08 | 3.95 | 0.00 | 0.00% | 0.27 | 0 | 708 | 2.47 | -0.32 | 0.04 | -0.04 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 17.50 | 5.35 | 6.90 | 6.13 | 5.57 | 0.00 | 0.00% | 0.35 | 0 | 140 | 2.12 | -0.40 | 0.04 | -0.05 | 2/20/2026 | 2/17/2026 3:59:52 PM EST |
| 20.00 | 7.60 | 9.30 | 8.45 | 8.08 | 0.00 | 0.00% | 0.42 | 0 | 242 | 2.06 | -0.46 | 0.04 | -0.05 | 2/23/2026 | 2/17/2026 3:59:52 PM EST |
| 22.50 | 9.80 | 11.70 | 10.75 | 9.12 | 0.00 | 0.00% | 0.48 | 0 | 75 | 1.96 | -0.52 | 0.04 | -0.05 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 25.00 | 12.30 | 14.20 | 13.25 | % | 0.53 | 0 | 65 | 1.85 | -0.57 | 0.04 | -0.05 | 2/17/2026 3:59:52 PM EST | |||
| 30.00 | 17.20 | 19.90 | 18.55 | % | 0.62 | 0 | 19 | 2.56 | -0.65 | 0.03 | -0.04 | 2/17/2026 3:59:52 PM EST | |||
| 35.00 | 21.50 | 24.30 | 22.90 | % | 0.65 | 0 | 10 | 0.00 | -0.71 | 0.03 | -0.04 | 2/17/2026 3:59:52 PM EST | |||
| 40.00 | 27.15 | 29.75 | 28.45 | % | 0.71 | 0 | 233 | 2.99 | -0.77 | 0.03 | -0.03 | 2/17/2026 3:59:52 PM EST |