Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $6.39 as of 11/5/2026 7:43:59 AM 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 | 2.43 | 2.57 | 2.50 | 3.36 | 0.00 | 0.00% | 0.83 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 3.50 | 1.92 | 2.84 | 2.38 | 2.71 | -0.15 | -5.25% | 0.68 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 4.00 | 1.43 | 2.34 | 1.89 | 2.32 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 4.50 | 0.86 | 1.84 | 1.35 | 1.51 | -0.55 | -26.70% | 0.30 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 5.00 | 0.45 | 0.76 | 0.61 | 0.85 | -0.54 | -38.85% | 0.12 | 2 | 2 | 9.72 | 1.00 | 0.04 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 5.50 | 0.15 | 0.17 | 0.16 | 0.15 | -0.92 | -85.99% | 0.03 | 131 | 5 | 0.94 | 0.80 | 0.76 | -0.03 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.41 | -93.19% | 0.01 | 638 | 29 | 1.13 | 0.25 | 1.00 | -0.05 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 253 | 1,197 | 1.32 | 0.03 | 0.24 | -0.01 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 154 | 3,447 | 1.80 | 0.00 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,973 | 2.63 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 742 | 2.78 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 3.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:58:52 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 9:58:52 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 9:58:52 AM EST |
| 11.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 9:58:52 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 9:58:52 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 9:58:52 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 9:58:52 AM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/5/2026 9:58:52 AM EST |
| 13.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST | |||
| 14.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST | |||
| 15.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST | |||
| 16.00 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 9:58:52 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:58:52 AM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.31 | +0.30 | +3,000.00% | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.01 | 51 | 43 | 8.00 | 0.00 | 0.04 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 5.50 | 0.19 | 0.20 | 0.20 | 0.16 | +0.15 | +1,500.00% | 0.04 | 230 | 161 | 1.05 | -0.20 | 0.76 | -0.03 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 6.00 | 0.51 | 0.60 | 0.56 | 0.50 | +0.46 | +1,150.00% | 0.09 | 9,067 | 10,946 | 1.04 | -0.75 | 1.00 | -0.05 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 6.50 | 0.95 | 1.09 | 1.02 | 1.01 | +0.86 | +573.34% | 0.16 | 67 | 436 | 1.71 | -0.97 | 0.24 | -0.01 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 7.00 | 1.27 | 1.58 | 1.43 | 0.68 | 0.00 | 0.00% | 0.20 | 0 | 257 | 2.58 | -1.00 | 0.02 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 7.50 | 1.83 | 2.08 | 1.96 | 1.95 | +0.85 | +77.28% | 0.26 | 8 | 334 | 2.84 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 8.00 | 1.40 | 2.58 | 1.99 | 1.64 | 0.00 | 0.00% | 0.25 | 0 | 133 | 5.15 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 8.50 | 1.90 | 3.10 | 2.50 | 1.94 | 0.00 | 0.00% | 0.29 | 0 | 93 | 4.30 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 9.00 | 2.15 | 3.70 | 2.93 | 2.55 | 0.00 | 0.00% | 0.33 | 0 | 15 | 5.62 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 9:58:52 AM EST |
| 9.50 | 2.65 | 4.20 | 3.43 | 3.15 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 10.00 | 3.20 | 4.65 | 3.93 | 3.59 | 0.00 | 0.00% | 0.39 | 0 | 69 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 10.50 | 4.15 | 5.10 | 4.63 | 4.58 | +0.67 | +17.14% | 0.44 | 3 | 17 | 8.30 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 11.00 | 4.55 | 5.65 | 5.10 | 5.02 | +0.29 | +6.14% | 0.46 | 2 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 11.50 | 4.70 | 6.20 | 5.45 | 5.38 | +0.15 | +2.87% | 0.47 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 12.00 | 5.25 | 6.75 | 6.00 | 5.70 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 12.50 | 6.70 | 7.80 | 7.25 | 6.44 | 0.00 | 0.00% | 0.58 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 13.00 | 6.10 | 8.20 | 7.15 | 7.28 | +0.60 | +8.99% | 0.55 | 2 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 13.50 | 6.65 | 8.60 | 7.63 | 7.71 | +0.56 | +7.84% | 0.57 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 14.00 | 7.10 | 10.25 | 8.68 | 7.92 | +0.27 | +3.53% | 0.62 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 15.00 | 8.10 | 10.70 | 9.40 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST | |||
| 16.00 | 9.05 | 11.65 | 10.35 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST |