Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.44 as of 10/11/2026 10:09:41 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 | 6.30 | 6.85 | 6.58 | 6.45 | 0.00 | 0.00% | 6.58 | 3 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 2.00 | 5.10 | 5.70 | 5.40 | 6.00 | 0.00 | 0.00% | 2.70 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 3.00 | 3.75 | 4.95 | 4.35 | 4.64 | 0.00 | 0.00% | 1.45 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 3.50 | 3.40 | 4.15 | 3.78 | 4.47 | 0.00 | 0.00% | 1.08 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 4.00 | 2.88 | 4.00 | 3.44 | 3.60 | 0.00 | 0.00% | 0.86 | 0 | 9 | 6.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 4.50 | 2.38 | 3.40 | 2.89 | % | 0.64 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 5.00 | 1.87 | 2.87 | 2.37 | 3.20 | 0.00 | 0.00% | 0.47 | 0 | 68 | 3.92 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 5.50 | 1.49 | 2.40 | 1.95 | % | 0.35 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 6.00 | 1.10 | 1.63 | 1.37 | 1.35 | 0.00 | 0.00% | 0.23 | 0 | 77 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 6.50 | 0.85 | 1.16 | 1.01 | 2.31 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.54 | 0.97 | 0.20 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 7.00 | 0.48 | 0.54 | 0.51 | 0.51 | -0.01 | -1.93% | 0.07 | 124 | 4,642 | 0.62 | 0.78 | 0.51 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 7.50 | 0.19 | 0.20 | 0.20 | 0.20 | -0.03 | -13.05% | 0.03 | 577 | 1,025 | 0.58 | 0.46 | 0.72 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 1,032 | 9,595 | 0.61 | 0.21 | 0.44 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 326 | 661 | 0.81 | 0.08 | 0.22 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5,188 | 14,392 | 0.84 | 0.04 | 0.11 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 9.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 1,606 | 1.11 | 0.01 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10,314 | 21,151 | 1.06 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 22 | 5,841 | 1.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 453 | 2.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 6,096 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,638 | 2.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 2.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,754 | 2.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,751 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 2.88 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 3.04 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,711 | 2.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 286 | 3.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,236 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,209 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 288 | 5.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 275 | 4.57 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,489 | 2.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,861 | 1.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.84 | -0.03 | 0.20 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 7.00 | 0.02 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 146 | 3,136 | 0.46 | -0.22 | 0.51 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 7.50 | 0.26 | 0.32 | 0.29 | 0.27 | -0.01 | -3.58% | 0.04 | 889 | 926 | 0.60 | -0.54 | 0.72 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 8.00 | 0.61 | 0.67 | 0.64 | 0.62 | -0.03 | -4.62% | 0.08 | 8,117 | 15,663 | 0.56 | -0.79 | 0.44 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 8.50 | 0.92 | 1.20 | 1.06 | 1.05 | -0.20 | -16.00% | 0.12 | 86 | 3,038 | 1.11 | -0.92 | 0.22 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 9.00 | 1.42 | 1.98 | 1.70 | 1.56 | +0.01 | +0.65% | 0.19 | 5,016 | 17,933 | 2.23 | -0.96 | 0.11 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 9.50 | 1.88 | 2.43 | 2.16 | 2.11 | 0.00 | 0.00% | 0.23 | 0 | 108 | 2.37 | -0.99 | 0.03 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 10.00 | 2.48 | 2.68 | 2.58 | 2.58 | -0.03 | -1.15% | 0.26 | 11,022 | 17,603 | 1.74 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 10.50 | 2.87 | 3.45 | 3.16 | 2.38 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 11.00 | 3.15 | 4.00 | 3.58 | 3.49 | 0.00 | 0.00% | 0.33 | 0 | 3,609 | 3.27 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 11.50 | 3.65 | 4.40 | 4.03 | 3.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 4.15 | 4.75 | 4.45 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 2,414 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 12.50 | 4.40 | 5.40 | 4.90 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 11 | 3.50 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 13.00 | 5.15 | 6.10 | 5.63 | 5.48 | 0.00 | 0.00% | 0.43 | 0 | 254 | 4.30 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 13.50 | 5.85 | 6.20 | 6.03 | % | 0.45 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 14.00 | 6.15 | 6.80 | 6.48 | 6.37 | 0.00 | 0.00% | 0.46 | 0 | 198 | 3.56 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 15.00 | 7.35 | 7.75 | 7.55 | 6.95 | 0.00 | 0.00% | 0.50 | 0 | 311 | 3.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 8.15 | 8.75 | 8.45 | 8.55 | +1.24 | +16.97% | 0.53 | 5 | 66 | 3.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 17.00 | 9.35 | 9.85 | 9.60 | 7.67 | 0.00 | 0.00% | 0.56 | 0 | 35 | 4.47 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:57 PM EST |
| 18.00 | 9.95 | 10.80 | 10.38 | 10.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/9/2026 3:59:57 PM EST |
| 19.00 | 10.90 | 11.90 | 11.40 | 8.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.07 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/9/2026 3:59:57 PM EST |
| 20.00 | 12.35 | 12.90 | 12.63 | % | 0.63 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 21.00 | 13.05 | 13.90 | 13.48 | % | 0.64 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 22.00 | 13.95 | 14.90 | 14.43 | % | 0.66 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 23.00 | 14.85 | 15.90 | 15.38 | % | 0.67 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 24.00 | 16.15 | 16.90 | 16.53 | % | 0.69 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |