Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.46 as of 8/27/2026 6:13:56 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 | 6.85 | 8.20 | 7.53 | 7.20 | 0.00 | 0.00% | 7.53 | 0 | 20 | 7.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:05 PM EST |
| 2.00 | 5.80 | 7.35 | 6.58 | 6.36 | 0.00 | 0.00% | 3.29 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 3.00 | 4.90 | 6.30 | 5.60 | 6.30 | 0.00 | 0.00% | 1.87 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/27/2026 4:00:05 PM EST |
| 4.00 | 3.85 | 6.35 | 5.10 | 4.75 | -0.30 | -5.95% | 1.27 | 5 | 18 | 4.52 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 5.00 | 3.15 | 4.10 | 3.63 | 3.60 | 0.00 | 0.00% | 0.73 | 0 | 303 | 1.79 | 1.00 | 0.02 | 0.00 | 8/18/2026 | 8/27/2026 4:00:05 PM EST |
| 6.00 | 2.39 | 2.86 | 2.63 | 2.26 | 0.00 | 0.00% | 0.44 | 0 | 133 | 1.02 | 0.94 | 0.06 | 0.00 | 8/20/2026 | 8/27/2026 4:00:05 PM EST |
| 7.00 | 1.67 | 2.33 | 2.00 | 1.93 | +0.04 | +2.12% | 0.29 | 7 | 5,417 | 0.80 | 0.82 | 0.12 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 8.00 | 1.11 | 1.34 | 1.23 | 1.16 | +0.09 | +8.42% | 0.15 | 31 | 4,903 | 0.72 | 0.66 | 0.17 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 9.00 | 0.70 | 0.86 | 0.78 | 0.78 | +0.08 | +11.43% | 0.09 | 27 | 2,200 | 0.74 | 0.48 | 0.18 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 10.00 | 0.41 | 0.56 | 0.49 | 0.49 | +0.01 | +2.09% | 0.05 | 36 | 2,828 | 0.76 | 0.34 | 0.15 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 11.00 | 0.27 | 0.34 | 0.31 | 0.27 | -0.08 | -22.86% | 0.03 | 75 | 4,769 | 0.78 | 0.25 | 0.12 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 12.00 | 0.20 | 0.29 | 0.25 | 0.25 | +0.01 | +4.17% | 0.02 | 49 | 5,043 | 0.86 | 0.18 | 0.10 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 13.00 | 0.16 | 0.25 | 0.21 | 0.21 | +0.03 | +16.67% | 0.02 | 1 | 1,608 | 0.93 | 0.13 | 0.08 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 14.00 | 0.10 | 0.17 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 0.93 | 0.11 | 0.06 | -0.01 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 15.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 32 | 2,909 | 0.98 | 0.08 | 0.05 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.06 | -35.30% | 0.01 | 1 | 1,187 | 1.03 | 0.06 | 0.04 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.11 | +0.02 | +22.23% | 0.01 | 2 | 1,083 | 1.24 | 0.04 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 18.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.01 | -12.50% | 0.01 | 4 | 1,525 | 1.15 | 0.03 | 0.02 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,758 | 1.44 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/27/2026 4:00:05 PM EST |
| 20.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 242 | 1.10 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.55 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/27/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,230 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:05 PM EST |
| 24.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 1,038 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 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 | 3.32 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/27/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.01 | -33.34% | 0.03 | 100 | 187 | 2.24 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:05 PM EST |
| 5.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,546 | 0.85 | 0.00 | 0.02 | 0.00 | 8/24/2026 | 8/27/2026 4:00:05 PM EST |
| 6.00 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,463 | 0.73 | -0.06 | 0.06 | 0.00 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 7.00 | 0.14 | 0.33 | 0.24 | 0.24 | -0.10 | -29.42% | 0.03 | 184 | 1,844 | 0.69 | -0.18 | 0.12 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 8.00 | 0.56 | 0.59 | 0.58 | 0.59 | -0.17 | -22.37% | 0.07 | 7,666 | 17,317 | 0.69 | -0.34 | 0.17 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 9.00 | 1.02 | 1.40 | 1.21 | 1.24 | -0.11 | -8.15% | 0.13 | 106 | 7,666 | 0.78 | -0.52 | 0.18 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 10.00 | 1.55 | 2.14 | 1.85 | 1.87 | -0.26 | -12.21% | 0.18 | 54 | 3,301 | 0.73 | -0.66 | 0.15 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 11.00 | 2.55 | 2.81 | 2.68 | 3.15 | 0.00 | 0.00% | 0.24 | 0 | 3,605 | 0.77 | -0.75 | 0.12 | -0.01 | 8/20/2026 | 8/27/2026 4:00:05 PM EST |
| 12.00 | 3.10 | 4.00 | 3.55 | 3.60 | -0.30 | -7.70% | 0.30 | 40 | 2,434 | 1.24 | -0.82 | 0.10 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 13.00 | 4.05 | 4.75 | 4.40 | 4.60 | +0.16 | +3.61% | 0.34 | 8 | 258 | 1.14 | -0.87 | 0.08 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 14.00 | 5.10 | 5.85 | 5.48 | 5.88 | 0.00 | 0.00% | 0.39 | 0 | 198 | 1.37 | -0.89 | 0.06 | -0.01 | 8/20/2026 | 8/27/2026 4:00:05 PM EST |
| 15.00 | 6.10 | 6.75 | 6.43 | 6.58 | +0.18 | +2.82% | 0.43 | 3 | 389 | 1.37 | -0.92 | 0.05 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 16.00 | 6.75 | 7.80 | 7.28 | 7.24 | 0.00 | 0.00% | 0.46 | 0 | 65 | 1.53 | -0.94 | 0.04 | 0.00 | 8/14/2026 | 8/27/2026 4:00:05 PM EST |
| 17.00 | 8.20 | 8.80 | 8.50 | 8.16 | 0.00 | 0.00% | 0.50 | 0 | 41 | 1.62 | -0.96 | 0.03 | 0.00 | 8/13/2026 | 8/27/2026 4:00:05 PM EST |
| 18.00 | 9.00 | 9.95 | 9.48 | 10.55 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.87 | -0.97 | 0.02 | 0.00 | 7/17/2026 | 8/27/2026 4:00:05 PM EST |
| 19.00 | 10.20 | 10.75 | 10.48 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.72 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 8/27/2026 4:00:05 PM EST |
| 20.00 | 10.65 | 11.80 | 11.23 | % | 0.56 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 21.00 | 12.20 | 12.75 | 12.48 | % | 0.59 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 22.00 | 12.95 | 13.95 | 13.45 | % | 0.61 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 23.00 | 14.20 | 14.70 | 14.45 | % | 0.63 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 24.00 | 15.15 | 15.70 | 15.43 | % | 0.64 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST |