Options Chain for QUANTINUUM INC CL A COM (QNT) - $44.24 as of 10/8/2026 7:48:36 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 | 15.60 | 18.30 | 16.95 | 24.17 | 0.00 | 0.00% | 0.68 | 0 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 30.00 | 10.70 | 12.90 | 11.80 | 11.92 | -6.88 | -36.60% | 0.39 | 1 | 15 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 35.00 | 5.80 | 8.00 | 6.90 | 14.60 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.61 | 0.95 | 0.02 | -0.06 | 9/24/2026 | 10/8/2026 4:00:06 PM EST |
| 40.00 | 2.75 | 3.20 | 2.98 | 3.00 | -3.16 | -51.30% | 0.07 | 109 | 73 | 0.70 | 0.70 | 0.08 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 45.00 | 0.75 | 0.90 | 0.83 | 0.80 | -1.25 | -60.98% | 0.02 | 46 | 68 | 0.74 | 0.31 | 0.07 | -0.11 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.30 | -54.55% | 0.01 | 147 | 445 | 0.86 | 0.09 | 0.03 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.06 | -37.50% | 0.00 | 80 | 751 | 0.90 | 0.02 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 36 | 801 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 405 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.30 | +600.00% | 0.00 | 49 | 1,551 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 149 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.49 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/8/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.81 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.27 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 43 | 158 | 0.81 | -0.05 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 40.00 | 1.15 | 1.65 | 1.40 | 1.20 | +0.55 | +84.62% | 0.03 | 302 | 1,376 | 0.96 | -0.30 | 0.08 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 45.00 | 3.40 | 4.50 | 3.95 | 4.20 | +1.73 | +70.04% | 0.09 | 50 | 1,288 | 0.82 | -0.69 | 0.07 | -0.11 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 50.00 | 8.40 | 8.90 | 8.65 | 8.75 | +2.67 | +43.92% | 0.17 | 34 | 934 | 1.29 | -0.91 | 0.03 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 55.00 | 13.00 | 13.70 | 13.35 | 13.60 | +2.75 | +25.35% | 0.24 | 45 | 615 | 1.47 | -0.98 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 60.00 | 16.50 | 18.80 | 17.65 | 18.25 | +2.21 | +13.78% | 0.29 | 4 | 563 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 65.00 | 22.30 | 24.20 | 23.25 | 18.10 | 0.00 | 0.00% | 0.36 | 0 | 232 | 2.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 70.00 | 27.00 | 29.00 | 28.00 | 21.27 | 0.00 | 0.00% | 0.40 | 0 | 14 | 2.60 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:06 PM EST |
| 75.00 | 32.00 | 34.20 | 33.10 | 23.50 | 0.00 | 0.00% | 0.44 | 0 | 8 | 3.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:06 PM EST |
| 80.00 | 37.00 | 39.10 | 38.05 | 30.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 4:00:06 PM EST |
| 85.00 | 42.00 | 44.30 | 43.15 | 29.28 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 4:00:06 PM EST |
| 90.00 | 47.20 | 49.30 | 48.25 | 39.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:06 PM EST |
| 95.00 | 52.00 | 54.30 | 53.15 | % | 0.56 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 100.00 | 57.20 | 60.40 | 58.80 | % | 0.59 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 105.00 | 62.00 | 65.50 | 63.75 | % | 0.61 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 110.00 | 67.00 | 69.30 | 68.15 | % | 0.62 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 115.00 | 72.10 | 75.40 | 73.75 | % | 0.64 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 120.00 | 76.60 | 80.40 | 78.50 | 70.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:06 PM EST |