Options Chain for QUANTINUUM INC CL A COM (QNT) - $49.11 as of 9/28/2026 10:16:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.50 | 26.50 | 25.00 | % | 1.00 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 9/28/2026 4:00:10 PM EST | |||
| 30.00 | 18.80 | 21.20 | 20.00 | 18.30 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.38 | 0.96 | 0.01 | -0.02 | 9/24/2026 | 9/28/2026 4:00:10 PM EST |
| 35.00 | 14.30 | 16.80 | 15.55 | % | 0.44 | 0 | 0 | 1.19 | 0.90 | 0.01 | -0.03 | 9/28/2026 4:00:10 PM EST | |||
| 40.00 | 10.60 | 13.00 | 11.80 | 12.73 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.73 | 0.81 | 0.02 | -0.05 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 45.00 | 6.80 | 9.70 | 8.25 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | 0.70 | 0.02 | -0.06 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 50.00 | 5.80 | 7.30 | 6.55 | 6.70 | -0.18 | -2.62% | 0.13 | 15 | 10 | 0.84 | 0.58 | 0.02 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 55.00 | 4.20 | 4.80 | 4.50 | 4.20 | -0.50 | -10.64% | 0.08 | 35 | 27 | 0.82 | 0.46 | 0.02 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 60.00 | 2.35 | 4.10 | 3.23 | 3.20 | -0.41 | -11.36% | 0.05 | 6 | 75 | 0.84 | 0.36 | 0.02 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 65.00 | 1.90 | 2.75 | 2.33 | 2.45 | -0.45 | -15.52% | 0.04 | 4 | 39 | 0.85 | 0.28 | 0.02 | -0.05 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 70.00 | 1.30 | 2.20 | 1.75 | 1.60 | -0.12 | -6.98% | 0.03 | 1 | 34 | 0.88 | 0.22 | 0.02 | -0.05 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 75.00 | 0.95 | 1.30 | 1.13 | 1.27 | -0.15 | -10.57% | 0.02 | 5 | 751 | 0.86 | 0.17 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.44 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/28/2026 4:00:10 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.86 | -0.04 | 0.01 | -0.02 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 35.00 | 0.65 | 1.10 | 0.88 | 0.92 | -0.04 | -4.17% | 0.03 | 10 | 22 | 0.85 | -0.10 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 40.00 | 1.85 | 2.90 | 2.38 | 2.30 | +0.25 | +12.20% | 0.06 | 3 | 107 | 0.92 | -0.19 | 0.02 | -0.05 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 45.00 | 4.00 | 5.00 | 4.50 | 4.00 | +0.70 | +21.22% | 0.10 | 9 | 49 | 0.96 | -0.30 | 0.02 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 50.00 | 5.40 | 7.40 | 6.40 | 7.00 | +0.70 | +11.12% | 0.13 | 1 | 88 | 0.88 | -0.42 | 0.02 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 55.00 | 9.20 | 10.30 | 9.75 | 9.90 | -0.26 | -2.56% | 0.18 | 15 | 126 | 0.92 | -0.54 | 0.02 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 60.00 | 12.30 | 15.40 | 13.85 | 11.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.99 | -0.64 | 0.02 | -0.06 | 9/18/2026 | 9/28/2026 4:00:10 PM EST |
| 65.00 | 16.50 | 19.50 | 18.00 | % | 0.28 | 0 | 0 | 1.02 | -0.72 | 0.02 | -0.05 | 9/28/2026 4:00:10 PM EST | |||
| 70.00 | 20.60 | 23.60 | 22.10 | 22.17 | +1.77 | +8.68% | 0.32 | 1 | 5 | 1.17 | -0.78 | 0.02 | -0.05 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 75.00 | 25.20 | 28.30 | 26.75 | % | 0.36 | 0 | 0 | 1.24 | -0.83 | 0.01 | -0.04 | 9/28/2026 4:00:10 PM EST |