Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.96 as of 9/27/2026 10:23:35 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 | 7.70 | 8.55 | 8.13 | % | 8.13 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 2.00 | 6.65 | 7.65 | 7.15 | 7.00 | 0.00 | 0.00% | 3.58 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 3.00 | 5.75 | 6.70 | 6.23 | 5.40 | 0.00 | 0.00% | 2.08 | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 4.00 | 4.75 | 5.50 | 5.13 | 3.89 | 0.00 | 0.00% | 1.28 | 0 | 11 | 2.38 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 9/25/2026 4:00:01 PM EST |
| 5.00 | 3.65 | 4.50 | 4.08 | 4.30 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.92 | 0.97 | 0.03 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 6.00 | 2.80 | 3.35 | 3.08 | 3.10 | 0.00 | 0.00% | 0.51 | 0 | 1,099 | 1.24 | 0.91 | 0.06 | 0.00 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 7.00 | 1.90 | 2.51 | 2.21 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 112 | 1.07 | 0.84 | 0.10 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 8.00 | 1.37 | 1.64 | 1.51 | 1.40 | -0.20 | -12.50% | 0.19 | 1 | 867 | 0.74 | 0.70 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 9.00 | 0.90 | 0.98 | 0.94 | 0.97 | -0.06 | -5.83% | 0.10 | 15 | 4,926 | 0.71 | 0.54 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.69 | +0.03 | +4.55% | 0.07 | 69 | 5,752 | 0.77 | 0.40 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 11.00 | 0.39 | 0.49 | 0.44 | 0.45 | -0.08 | -15.10% | 0.04 | 40 | 1,678 | 0.78 | 0.30 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 12.00 | 0.30 | 0.31 | 0.31 | 0.30 | -0.03 | -9.10% | 0.03 | 89 | 2,954 | 0.81 | 0.22 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 7 | 2,506 | 0.83 | 0.17 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 35 | 5,576 | 0.89 | 0.13 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 15.00 | 0.12 | 0.14 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8,093 | 0.91 | 0.10 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | 0.12 | -0.02 | -14.29% | 0.01 | 4 | 1,801 | 0.92 | 0.08 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.27 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,249 | 1.26 | 0.04 | 0.03 | 0.00 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 18.00 | 0.02 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.03 | 0.04 | 0.03 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 19.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 61 | 428 | 1.07 | 0.03 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 20.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.06 | -54.55% | 0.01 | 64 | 289 | 1.11 | 0.03 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 21.00 | 0.01 | 0.26 | 0.14 | 0.06 | -0.04 | -40.00% | 0.01 | 18 | 174 | 1.20 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 22.00 | 0.01 | 0.24 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.23 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 23.00 | 0.01 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.28 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/25/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 469 | 1.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 25.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 870 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 46 | 2.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.16 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 5.00 | 0.01 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 460 | 1.05 | -0.03 | 0.03 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 6.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 35 | 2,205 | 0.72 | -0.09 | 0.06 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.03 | -12.50% | 0.03 | 9 | 1,650 | 0.70 | -0.16 | 0.10 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 8.00 | 0.43 | 0.60 | 0.52 | 0.48 | -0.01 | -2.05% | 0.07 | 12 | 2,032 | 0.68 | -0.30 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 9.00 | 0.99 | 1.10 | 1.05 | 1.00 | -0.02 | -1.97% | 0.12 | 34 | 2,791 | 0.72 | -0.46 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 10.00 | 1.64 | 1.77 | 1.71 | 1.61 | 0.00 | 0.00% | 0.17 | 0 | 4,174 | 0.74 | -0.60 | 0.15 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 11.00 | 2.35 | 2.75 | 2.55 | 2.54 | 0.00 | 0.00% | 0.23 | 1 | 514 | 0.80 | -0.70 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 12.00 | 2.95 | 3.75 | 3.35 | 3.53 | 0.00 | 0.00% | 0.28 | 0 | 791 | 1.16 | -0.78 | 0.10 | -0.01 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 13.00 | 3.95 | 4.45 | 4.20 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 436 | 1.04 | -0.83 | 0.08 | -0.01 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 14.00 | 4.90 | 5.35 | 5.13 | 5.35 | 0.00 | 0.00% | 0.37 | 0 | 362 | 1.01 | -0.87 | 0.07 | -0.01 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 15.00 | 5.70 | 6.60 | 6.15 | 6.04 | -0.16 | -2.59% | 0.41 | 5 | 246 | 1.41 | -0.90 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 16.00 | 6.60 | 7.75 | 7.18 | 6.88 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.64 | -0.92 | 0.05 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 17.00 | 7.70 | 8.50 | 8.10 | 8.95 | 0.00 | 0.00% | 0.48 | 0 | 42 | 1.55 | -0.96 | 0.03 | 0.00 | 8/24/2026 | 9/25/2026 4:00:01 PM EST |
| 18.00 | 8.75 | 9.25 | 9.00 | % | 0.50 | 0 | 0 | 1.30 | -0.96 | 0.03 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 19.00 | 9.75 | 10.30 | 10.03 | % | 0.53 | 0 | 0 | 1.85 | -0.97 | 0.02 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 20.00 | 10.35 | 11.25 | 10.80 | % | 0.54 | 0 | 0 | 1.73 | -0.97 | 0.02 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 21.00 | 11.65 | 12.55 | 12.10 | % | 0.58 | 0 | 0 | 2.04 | -0.98 | 0.01 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 22.00 | 12.70 | 13.65 | 13.18 | % | 0.60 | 0 | 0 | 2.01 | -0.98 | 0.01 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 23.00 | 13.60 | 14.25 | 13.93 | 14.37 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.62 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 9/25/2026 4:00:01 PM EST |
| 24.00 | 14.55 | 15.20 | 14.88 | % | 0.62 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 25.00 | 15.40 | 16.20 | 15.80 | 16.43 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:01 PM EST |