Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.14 as of 8/21/2026 3:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 8.35 | 8.08 | 7.89 | +0.74 | +10.35% | 8.08 | 11 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 2.00 | 4.80 | 8.05 | 6.43 | 7.25 | 0.00 | 0.00% | 3.21 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 4:00:04 PM EST |
| 3.00 | 3.80 | 7.70 | 5.75 | 6.30 | 0.00 | 0.00% | 1.92 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/21/2026 4:00:04 PM EST |
| 4.00 | 2.81 | 6.05 | 4.43 | 5.05 | 0.00 | 0.00% | 1.11 | 0 | 18 | 3.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 5.00 | 2.63 | 4.65 | 3.64 | 3.60 | 0.00 | 0.00% | 0.73 | 0 | 307 | 2.22 | 0.99 | 0.02 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 6.00 | 2.25 | 3.35 | 2.80 | 2.26 | 0.00 | 0.00% | 0.47 | 0 | 133 | 1.38 | 0.93 | 0.06 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 7.00 | 2.01 | 2.57 | 2.29 | 2.08 | +0.58 | +38.67% | 0.33 | 38 | 5,414 | 1.24 | 0.82 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 8.00 | 1.09 | 1.86 | 1.48 | 1.46 | +0.50 | +52.09% | 0.18 | 121 | 4,833 | 0.76 | 0.68 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 9.00 | 0.96 | 1.07 | 1.02 | 1.00 | +0.38 | +61.29% | 0.11 | 268 | 1,835 | 0.79 | 0.53 | 0.15 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 10.00 | 0.63 | 0.73 | 0.68 | 0.70 | +0.25 | +55.56% | 0.07 | 150 | 2,671 | 0.80 | 0.41 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 11.00 | 0.39 | 0.55 | 0.47 | 0.48 | +0.17 | +54.84% | 0.04 | 16 | 4,684 | 0.83 | 0.31 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.37 | +0.13 | +54.17% | 0.03 | 82 | 4,965 | 0.84 | 0.25 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.09 | +45.00% | 0.02 | 10 | 1,526 | 0.92 | 0.20 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 14.00 | 0.17 | 0.39 | 0.28 | 0.24 | +0.09 | +60.00% | 0.02 | 7 | 1,129 | 1.02 | 0.16 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 15.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 26 | 2,830 | 1.02 | 0.14 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 16.00 | 0.08 | 0.41 | 0.25 | 0.18 | +0.02 | +12.50% | 0.02 | 40 | 1,163 | 1.13 | 0.10 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 17.00 | 0.06 | 0.20 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 5 | 937 | 1.06 | 0.10 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 18.00 | 0.10 | 0.19 | 0.15 | 0.12 | +0.02 | +20.00% | 0.01 | 370 | 1,328 | 1.16 | 0.08 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 19.00 | 0.09 | 0.18 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,758 | 1.21 | 0.07 | 0.03 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 20.00 | 0.06 | 0.35 | 0.21 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.34 | 0.05 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.65 | 0.02 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.43 | 0.02 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 163 | 8,223 | 1.44 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 24.00 | 0.01 | 0.13 | 0.07 | 0.10 | +0.06 | +150.00% | 0.00 | 25 | 1,018 | 1.24 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 30 | 3.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/21/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 187 | 2.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 132 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:04 PM EST |
| 5.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,545 | 0.80 | -0.01 | 0.02 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.06 | -37.50% | 0.01 | 6 | 2,294 | 0.85 | -0.07 | 0.06 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 7.00 | 0.09 | 0.69 | 0.39 | 0.30 | -0.14 | -31.82% | 0.06 | 7 | 1,765 | 0.84 | -0.18 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 8.00 | 0.60 | 0.69 | 0.65 | 0.65 | -0.28 | -30.11% | 0.08 | 28 | 17,295 | 0.77 | -0.32 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 9.00 | 0.88 | 1.68 | 1.28 | 1.19 | -0.34 | -22.23% | 0.14 | 41 | 7,604 | 0.87 | -0.47 | 0.15 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 10.00 | 1.72 | 1.95 | 1.84 | 1.97 | -0.26 | -11.66% | 0.18 | 10 | 3,297 | 0.80 | -0.59 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 11.00 | 2.49 | 2.97 | 2.73 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 3,605 | 0.91 | -0.69 | 0.12 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 12.00 | 3.00 | 3.65 | 3.33 | 4.17 | 0.00 | 0.00% | 0.28 | 0 | 2,454 | 0.99 | -0.75 | 0.10 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 13.00 | 4.15 | 5.15 | 4.65 | 4.44 | 0.00 | 0.00% | 0.36 | 0 | 258 | 1.54 | -0.80 | 0.08 | -0.01 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 14.00 | 4.90 | 6.15 | 5.53 | 5.88 | 0.00 | 0.00% | 0.40 | 0 | 198 | 1.67 | -0.84 | 0.07 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 15.00 | 6.15 | 6.80 | 6.48 | 6.40 | -0.10 | -1.54% | 0.43 | 67 | 332 | 1.49 | -0.86 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 16.00 | 7.10 | 7.95 | 7.53 | 7.24 | 0.00 | 0.00% | 0.47 | 0 | 65 | 1.72 | -0.90 | 0.05 | -0.01 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 17.00 | 7.15 | 9.25 | 8.20 | 8.16 | 0.00 | 0.00% | 0.48 | 0 | 41 | 2.06 | -0.90 | 0.05 | -0.01 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 18.00 | 9.10 | 10.05 | 9.58 | 10.55 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.98 | -0.92 | 0.04 | 0.00 | 7/17/2026 | 8/21/2026 4:00:04 PM EST |
| 19.00 | 8.95 | 11.80 | 10.38 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.65 | -0.93 | 0.03 | 0.00 | 5/14/2026 | 8/21/2026 4:00:04 PM EST |
| 20.00 | 10.45 | 13.10 | 11.78 | % | 0.59 | 0 | 0 | 2.95 | -0.95 | 0.02 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 21.00 | 12.00 | 13.05 | 12.53 | % | 0.60 | 0 | 0 | 2.21 | -0.98 | 0.01 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 22.00 | 12.40 | 14.00 | 13.20 | % | 0.60 | 0 | 0 | 2.23 | -0.98 | 0.01 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 23.00 | 13.50 | 15.00 | 14.25 | % | 0.62 | 0 | 0 | 2.29 | -0.98 | 0.01 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 24.00 | 14.95 | 16.00 | 15.48 | % | 0.65 | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 8/21/2026 4:00:04 PM EST |