Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.01 as of 8/14/2026 8:31:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.90 | 8.00 | 5.95 | % | 1.98 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.50 | 3.70 | 7.50 | 5.60 | % | 1.60 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.00 | 2.90 | 7.05 | 4.98 | % | 1.25 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.50 | 3.10 | 6.55 | 4.83 | % | 1.07 | 0 | 0 | 4.71 | 1.00 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.00 | 2.85 | 4.80 | 3.83 | % | 0.77 | 0 | 0 | 2.42 | 0.99 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.50 | 2.75 | 3.90 | 3.33 | % | 0.61 | 0 | 0 | 1.61 | 0.97 | 0.03 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 6.00 | 2.30 | 3.40 | 2.85 | % | 0.48 | 0 | 0 | 1.40 | 0.93 | 0.05 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 6.50 | 2.09 | 3.05 | 2.57 | % | 0.40 | 0 | 0 | 1.38 | 0.90 | 0.07 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 7.00 | 1.69 | 2.43 | 2.06 | % | 0.29 | 0 | 0 | 1.06 | 0.84 | 0.09 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 7.50 | 1.31 | 2.05 | 1.68 | % | 0.22 | 0 | 0 | 1.00 | 0.78 | 0.12 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 8.00 | 1.33 | 1.72 | 1.53 | % | 0.19 | 0 | 0 | 0.77 | 0.71 | 0.14 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 8.50 | 1.06 | 1.29 | 1.18 | 1.29 | % | 0.14 | 1 | 0 | 0.72 | 0.63 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 9.00 | 0.88 | 1.37 | 1.13 | 0.95 | % | 0.13 | 8 | 0 | 0.87 | 0.55 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 9.50 | 0.68 | 0.81 | 0.75 | % | 0.08 | 0 | 0 | 0.73 | 0.46 | 0.18 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 10.00 | 0.01 | 0.70 | 0.36 | 0.51 | % | 0.04 | 5 | 0 | 0.49 | 0.37 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 10.50 | 0.05 | 1.10 | 0.58 | 0.47 | % | 0.06 | 10 | 0 | 0.78 | 0.30 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 11.00 | 0.34 | 0.44 | 0.39 | % | 0.04 | 0 | 0 | 0.77 | 0.23 | 0.14 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 11.50 | 0.07 | 0.52 | 0.30 | % | 0.03 | 0 | 0 | 0.73 | 0.18 | 0.12 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 12.00 | 0.01 | 1.43 | 0.72 | 0.27 | % | 0.06 | 1 | 0 | 1.08 | 0.14 | 0.10 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 12.50 | 0.08 | 0.42 | 0.25 | % | 0.02 | 0 | 0 | 0.83 | 0.10 | 0.08 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 13.00 | 0.05 | 0.39 | 0.22 | % | 0.02 | 0 | 0 | 0.84 | 0.07 | 0.06 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 13.50 | 0.03 | 0.36 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | 0.06 | 0.05 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 14.00 | 0.07 | 0.39 | 0.23 | 0.13 | % | 0.02 | 245 | 0 | 0.96 | 0.04 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 15.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.32 | 0.02 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.66 | 0.33 | 0.15 | % | 0.02 | 1 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 17.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.01 | 0.00 | 8/14/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | -0.01 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.00 | -0.03 | 0.03 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 6.00 | 0.01 | 0.24 | 0.13 | % | 0.02 | 0 | 0 | 0.82 | -0.07 | 0.05 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.44 | 0.22 | 0.12 | % | 0.03 | 2 | 0 | 1.19 | -0.10 | 0.07 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 7.00 | 0.01 | 0.64 | 0.33 | 0.21 | % | 0.05 | 6 | 0 | 0.79 | -0.16 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 7.50 | 0.06 | 0.67 | 0.37 | 0.35 | % | 0.05 | 1 | 0 | 0.74 | -0.22 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 8.00 | 0.11 | 0.61 | 0.36 | % | 0.04 | 0 | 0 | 0.59 | -0.29 | 0.14 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 8.50 | 0.50 | 0.81 | 0.66 | % | 0.08 | 0 | 0 | 0.69 | -0.37 | 0.16 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 9.00 | 0.77 | 1.12 | 0.95 | % | 0.11 | 0 | 0 | 0.72 | -0.45 | 0.17 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 9.50 | 0.01 | 3.40 | 1.71 | 1.39 | % | 0.18 | 1 | 0 | 2.44 | -0.54 | 0.18 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 10.00 | 1.42 | 1.80 | 1.61 | % | 0.16 | 0 | 0 | 0.75 | -0.63 | 0.17 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 10.50 | 1.80 | 2.19 | 2.00 | % | 0.19 | 0 | 0 | 0.76 | -0.70 | 0.16 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 11.00 | 2.19 | 2.60 | 2.40 | % | 0.22 | 0 | 0 | 0.77 | -0.77 | 0.14 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 11.50 | 2.36 | 3.45 | 2.91 | 2.87 | % | 0.25 | 303 | 0 | 1.31 | -0.82 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 12.00 | 2.86 | 3.55 | 3.21 | % | 0.27 | 0 | 0 | 1.06 | -0.86 | 0.10 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 12.50 | 3.35 | 4.55 | 3.95 | % | 0.32 | 0 | 0 | 1.56 | -0.90 | 0.08 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 13.00 | 3.60 | 5.20 | 4.40 | % | 0.34 | 0 | 0 | 1.75 | -0.93 | 0.06 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 13.50 | 4.25 | 5.45 | 4.85 | % | 0.36 | 0 | 0 | 1.62 | -0.94 | 0.05 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 14.00 | % | 0.00 | 0 | 0 | 1.69 | -0.96 | 0.04 | 0.00 | 8/14/2026 3:59:51 PM EST | ||||||
| 15.00 | 5.55 | 7.05 | 6.30 | % | 0.42 | 0 | 0 | 1.89 | -0.98 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 16.00 | 5.15 | 9.25 | 7.20 | % | 0.45 | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 17.00 | 7.40 | 9.55 | 8.48 | % | 0.50 | 0 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST |