Options Chain for INFLEQTION INC COM SHS (INFQ) - $14.71 as of 2/19/2026 2:19:32 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 | 9.75 | 12.70 | 11.23 | 11.01 | % | 4.49 | 39 | 0 | 0.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 3.00 | 8.90 | 12.35 | 10.63 | % | 3.54 | 0 | 0 | 0.05 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 4.00 | 7.90 | 11.50 | 9.70 | % | 2.42 | 0 | 0 | 0.05 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 5.00 | 6.80 | 10.60 | 8.70 | 8.41 | % | 1.74 | 9 | 22 | 6.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 6.00 | 5.90 | 9.20 | 7.55 | % | 1.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 7.00 | 4.90 | 8.20 | 6.55 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 7.50 | 4.40 | 8.10 | 6.25 | % | 0.83 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 8.00 | 3.90 | 7.20 | 5.55 | 4.98 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 8.50 | 3.40 | 6.70 | 5.05 | 4.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 9.00 | 2.94 | 6.20 | 4.57 | % | 0.51 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 9.50 | 3.55 | 5.70 | 4.63 | % | 0.49 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 10.00 | 3.10 | 5.10 | 4.10 | 3.62 | -3.18 | -46.77% | 0.41 | 7 | 41 | 5.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 10.50 | 2.24 | 4.20 | 3.22 | % | 0.31 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 11.00 | 2.14 | 3.25 | 2.70 | 2.60 | -2.30 | -46.94% | 0.25 | 1 | 16 | 0.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 11.50 | 0.64 | 2.66 | 1.65 | 2.18 | -1.82 | -45.50% | 0.14 | 2 | 79 | 0.05 | 0.99 | 0.02 | -0.01 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 12.00 | 0.94 | 2.31 | 1.63 | 1.60 | -0.90 | -36.00% | 0.14 | 115 | 44 | 0.04 | 0.99 | 0.02 | -0.01 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 12.50 | 0.74 | 1.67 | 1.21 | 1.26 | -0.74 | -37.00% | 0.10 | 4 | 61 | 3.67 | 0.94 | 0.08 | -0.04 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 13.00 | 0.54 | 1.36 | 0.95 | 1.05 | -0.89 | -45.88% | 0.07 | 529 | 117 | 3.92 | 0.90 | 0.13 | -0.09 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 13.50 | 0.34 | 0.86 | 0.60 | 0.55 | -1.73 | -75.88% | 0.04 | 182 | 223 | 3.62 | 0.84 | 0.19 | -0.16 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 14.00 | 0.24 | 0.38 | 0.31 | 0.33 | -0.37 | -52.86% | 0.02 | 32 | 203 | 3.28 | 0.73 | 0.27 | -0.27 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 14.50 | 0.10 | 0.26 | 0.18 | 0.25 | -0.45 | -64.29% | 0.01 | 69 | 62 | 2.87 | 0.60 | 0.40 | -0.23 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 15.00 | 0.07 | 0.14 | 0.11 | 0.12 | -0.28 | -70.00% | 0.01 | 3,431 | 1,973 | 2.80 | 0.41 | 0.42 | -0.18 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 15.50 | 0.06 | 0.17 | 0.12 | 0.05 | -0.36 | -87.81% | 0.01 | 118 | 312 | 2.48 | 0.23 | 0.33 | -0.11 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 16.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 259 | 1,670 | 2.52 | 0.11 | 0.21 | -0.05 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 13 | 180 | 5.24 | 0.05 | 0.11 | -0.02 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 53 | 1,460 | 2.59 | 0.02 | 0.05 | -0.01 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.08 | -88.89% | 0.00 | 8 | 652 | 2.08 | 0.01 | 0.03 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 18.00 | 0.01 | 0.11 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 298 | 2.58 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 567 | 2.44 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 1,398 | 2.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.11 | 0.06 | 0.04 | % | 0.00 | 1 | 117 | 7.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 4,661 | 2.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 25 | 5.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.96 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 22.50 | 0.01 | 0.21 | 0.11 | 0.26 | +0.23 | +766.67% | 0.00 | 2 | 420 | 3.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.21 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 4.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 3,307 | 3.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 30 | 9.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 9.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 4 | 8.33 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 8.19 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 665 | 2.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 25 | 3.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 300 | 3.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 265 | 2.39 | -0.01 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 627 | 3.61 | -0.01 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 12.50 | 0.03 | 0.09 | 0.06 | 0.10 | -0.10 | -50.00% | 0.00 | 151 | 1,145 | 1.69 | -0.06 | 0.08 | -0.04 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 13.00 | 0.11 | 0.23 | 0.17 | 0.15 | +0.09 | +150.00% | 0.01 | 8 | 1,190 | 1.44 | -0.10 | 0.13 | -0.09 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 13.50 | 0.09 | 0.52 | 0.31 | 0.27 | -0.06 | -18.19% | 0.02 | 54 | 743 | 1.28 | -0.16 | 0.19 | -0.16 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 14.00 | 0.34 | 1.21 | 0.78 | 0.82 | +0.53 | +182.76% | 0.06 | 19 | 440 | 0.84 | -0.27 | 0.27 | -0.27 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 14.50 | 0.49 | 1.26 | 0.88 | 0.92 | +0.22 | +31.43% | 0.06 | 13 | 66 | 1.88 | -0.40 | 0.40 | -0.23 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 15.00 | 1.15 | 1.81 | 1.48 | 1.45 | +0.65 | +81.25% | 0.10 | 314 | 3,577 | 0.00 | -0.59 | 0.42 | -0.18 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 15.50 | 0.99 | 2.41 | 1.70 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 218 | 0.00 | -0.77 | 0.33 | -0.11 | 2/18/2026 | 2/17/2026 3:59:52 PM EST |
| 16.00 | 1.89 | 2.76 | 2.33 | 2.29 | +1.78 | +349.02% | 0.15 | 1 | 100 | 0.00 | -0.89 | 0.21 | -0.05 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 16.50 | 2.39 | 3.45 | 2.92 | 3.12 | +1.92 | +160.00% | 0.18 | 8 | 21 | 0.00 | -0.95 | 0.11 | -0.02 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 17.00 | 2.79 | 3.75 | 3.27 | 3.67 | +1.65 | +81.69% | 0.19 | 3 | 26 | 0.00 | -0.98 | 0.05 | -0.01 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 17.50 | 3.20 | 4.05 | 3.63 | 3.98 | +1.88 | +89.53% | 0.21 | 25 | 153 | 0.00 | -0.99 | 0.03 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 18.00 | 3.85 | 4.90 | 4.38 | 4.35 | +0.35 | +8.75% | 0.24 | 1 | 107 | 0.00 | -1.00 | 0.01 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 18.50 | 4.05 | 6.40 | 5.23 | % | 0.28 | 0 | 7 | 0.00 | -1.00 | 0.01 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 19.00 | 4.90 | 6.60 | 5.75 | % | 0.30 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 19.50 | 5.35 | 6.95 | 6.15 | 5.88 | +1.18 | +25.11% | 0.32 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 20.00 | 5.85 | 6.65 | 6.25 | 6.20 | +1.15 | +22.78% | 0.31 | 11 | 195 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST |
| 20.50 | 6.40 | 8.00 | 7.20 | 6.70 | % | 0.35 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 21.00 | 5.80 | 8.55 | 7.18 | 7.45 | % | 0.34 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 21.50 | 7.40 | 9.05 | 8.23 | 7.89 | % | 0.38 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 22.00 | 7.65 | 9.30 | 8.48 | 8.30 | % | 0.39 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 22.50 | 8.10 | 9.80 | 8.95 | 8.65 | % | 0.40 | 1 | 105 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 23.00 | 8.75 | 10.95 | 9.85 | 9.20 | % | 0.43 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 24.00 | 9.55 | 11.90 | 10.73 | 10.30 | % | 0.45 | 8 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 25.00 | 10.60 | 12.90 | 11.75 | 11.30 | % | 0.47 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 26.00 | 11.70 | 13.95 | 12.83 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 27.00 | 12.40 | 14.95 | 13.68 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 28.00 | 13.20 | 16.00 | 14.60 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 28.50 | 13.90 | 16.15 | 15.03 | 14.90 | % | 0.53 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/17/2026 3:59:52 PM EST | |
| 30.00 | 14.80 | 18.20 | 16.50 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 35.00 | 19.80 | 23.20 | 21.50 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST |