Options Chain for QUANTINUUM INC CL A COM (QNT) - $57.02 as of 8/24/2026 6:26:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.40 | 29.40 | 27.90 | 41.63 | 0.00 | 0.00% | 1.12 | 0 | 9 | 1.91 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 21.40 | 24.50 | 22.95 | 23.90 | -10.20 | -29.92% | 0.77 | 1 | 4 | 1.49 | 0.97 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 16.40 | 20.00 | 18.20 | 30.00 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.28 | 0.92 | 0.01 | -0.03 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 13.10 | 16.10 | 14.60 | 16.45 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.91 | 0.85 | 0.01 | -0.04 | 7/27/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 9.80 | 11.70 | 10.75 | 14.20 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.87 | 0.74 | 0.02 | -0.06 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 6.20 | 8.80 | 7.50 | 8.00 | -3.00 | -27.28% | 0.15 | 2 | 30 | 0.81 | 0.62 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 5.00 | 6.60 | 5.80 | 8.24 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.87 | 0.50 | 0.02 | -0.06 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 3.10 | 5.00 | 4.05 | 4.20 | -2.60 | -38.24% | 0.07 | 200 | 74 | 0.86 | 0.39 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 2.00 | 3.70 | 2.85 | 3.05 | -1.25 | -29.07% | 0.04 | 2 | 99 | 0.86 | 0.30 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 1.65 | 2.35 | 2.00 | 2.20 | -1.16 | -34.53% | 0.03 | 10 | 201 | 0.89 | 0.23 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 0.95 | 1.90 | 1.43 | 1.35 | -1.15 | -46.00% | 0.02 | 27 | 73 | 0.87 | 0.18 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 0.70 | 1.40 | 1.05 | 0.70 | -1.14 | -61.96% | 0.01 | 52 | 93 | 0.88 | 0.14 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 0.55 | 1.25 | 0.90 | 1.00 | -0.25 | -20.00% | 0.01 | 1 | 295 | 0.93 | 0.10 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 0.30 | 1.05 | 0.68 | 0.70 | -0.25 | -26.32% | 0.01 | 2 | 91 | 0.93 | 0.08 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 0.25 | 0.65 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 1 | 90 | 0.92 | 0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 0.15 | 0.75 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.96 | 0.05 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 0.15 | 1.10 | 0.63 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | 0.03 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.46 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.63 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 120.00 | 0.05 | 2.25 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.28 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.20 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.25 | +0.07 | +38.89% | 0.01 | 17 | 136 | 0.92 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 0.30 | 1.10 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 4 | 45 | 0.84 | -0.08 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 1.10 | 1.70 | 1.40 | 1.51 | +0.22 | +17.06% | 0.03 | 8 | 86 | 0.80 | -0.15 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 2.70 | 3.30 | 3.00 | 3.05 | +0.67 | +28.16% | 0.07 | 19 | 308 | 0.82 | -0.26 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 4.60 | 5.40 | 5.00 | 5.20 | +1.00 | +23.81% | 0.10 | 20 | 601 | 0.79 | -0.38 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 7.50 | 8.60 | 8.05 | 7.80 | +1.10 | +16.42% | 0.15 | 1 | 357 | 0.82 | -0.50 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 10.40 | 13.10 | 11.75 | 11.05 | +1.25 | +12.76% | 0.20 | 1 | 498 | 0.85 | -0.61 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 14.20 | 16.30 | 15.25 | 15.00 | +1.68 | +12.62% | 0.23 | 1 | 235 | 0.80 | -0.70 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 18.40 | 21.00 | 19.70 | 16.35 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.82 | -0.77 | 0.02 | -0.05 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 22.00 | 25.70 | 23.85 | 20.43 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.15 | -0.82 | 0.02 | -0.04 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 27.10 | 29.00 | 28.05 | 26.00 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.96 | -0.86 | 0.01 | -0.04 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 31.50 | 34.80 | 33.15 | 29.28 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.20 | -0.90 | 0.01 | -0.03 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 36.10 | 39.40 | 37.75 | 39.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.21 | -0.92 | 0.01 | -0.03 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 41.00 | 44.20 | 42.60 | % | 0.45 | 0 | 0 | 1.24 | -0.94 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 100.00 | 45.90 | 49.10 | 47.50 | % | 0.47 | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 105.00 | 50.90 | 54.50 | 52.70 | % | 0.50 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 110.00 | 55.90 | 58.90 | 57.40 | % | 0.52 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 115.00 | 60.90 | 63.90 | 62.40 | % | 0.54 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 120.00 | 65.90 | 68.90 | 67.40 | % | 0.56 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST |