Options Chain for QUANTUM CORP COM (QMCO) - $31.92 as of 10/1/2026 6:41:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.20 | 21.20 | 19.70 | 13.15 | 0.00 | 0.00% | 1.58 | 0 | 2 | 2.65 | 0.99 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 16.90 | 18.10 | 17.50 | % | 1.17 | 0 | 0 | 1.86 | 0.97 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 17.50 | 14.20 | 16.00 | 15.10 | 11.70 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.73 | 0.94 | 0.01 | -0.02 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 12.70 | 13.90 | 13.30 | 13.58 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.38 | 0.90 | 0.01 | -0.03 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 22.50 | 10.90 | 12.60 | 11.75 | 11.80 | 0.00 | 0.00% | 0.52 | 0 | 56 | 1.45 | 0.84 | 0.02 | -0.04 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 9.30 | 10.30 | 9.80 | 9.93 | -0.97 | -8.90% | 0.39 | 2 | 68 | 1.34 | 0.78 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 6.70 | 7.60 | 7.15 | 7.30 | -0.40 | -5.20% | 0.24 | 15 | 212 | 1.33 | 0.65 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 35.00 | 4.80 | 5.60 | 5.20 | 5.13 | +0.13 | +2.60% | 0.15 | 19 | 293 | 1.33 | 0.53 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 3.40 | 4.20 | 3.80 | 3.70 | -0.20 | -5.13% | 0.10 | 15 | 12 | 1.34 | 0.42 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 2.50 | 3.10 | 2.80 | 2.84 | -0.56 | -16.48% | 0.06 | 4 | 44 | 1.35 | 0.33 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 1.30 | 2.60 | 1.95 | 2.00 | % | 0.04 | 1 | 0 | 1.32 | 0.26 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.99 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 15.00 | 0.10 | 0.50 | 0.30 | 0.31 | -0.17 | -35.42% | 0.02 | 5 | 11 | 1.32 | -0.03 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.60 | -0.06 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 0.65 | 1.00 | 0.83 | 0.99 | -0.10 | -9.18% | 0.04 | 5 | 35 | 1.21 | -0.10 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 22.50 | 1.10 | 1.90 | 1.50 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.24 | -0.16 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 2.10 | 2.70 | 2.40 | 2.35 | -0.31 | -11.66% | 0.10 | 4 | 19 | 1.26 | -0.22 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 4.60 | 5.00 | 4.80 | 4.75 | +0.09 | +1.94% | 0.16 | 26 | 75 | 1.30 | -0.35 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 35.00 | 7.70 | 8.20 | 7.95 | 7.70 | -0.30 | -3.75% | 0.23 | 6 | 1 | 1.33 | -0.47 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 10.70 | 11.80 | 11.25 | 11.14 | % | 0.28 | 4 | 0 | 1.28 | -0.58 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 45.00 | 14.40 | 16.00 | 15.20 | 15.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.27 | -0.67 | 0.02 | -0.06 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 18.60 | 20.90 | 19.75 | % | 0.40 | 0 | 0 | 1.33 | -0.74 | 0.02 | -0.05 | 10/1/2026 3:59:58 PM EST |