Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.04 as of 8/18/2026 4:49:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.60 | 7.65 | 5.63 | 5.80 | 0.00 | 0.00% | 1.88 | 0 | 0 | 5.29 | 0.99 | 0.00 | 0.00 | 7/8/2026 | 8/18/2026 3:59:58 PM EST |
| 4.00 | 2.46 | 6.65 | 4.56 | 3.89 | 0.00 | 0.00% | 1.14 | 0 | 11 | 3.81 | 0.96 | 0.02 | 0.00 | 7/27/2026 | 8/18/2026 3:59:58 PM EST |
| 5.00 | 3.00 | 4.45 | 3.73 | 3.20 | 0.00 | 0.00% | 0.75 | 0 | 11 | 1.73 | 0.92 | 0.04 | 0.00 | 7/24/2026 | 8/18/2026 3:59:58 PM EST |
| 6.00 | 1.35 | 3.90 | 2.63 | 2.40 | 0.00 | 0.00% | 0.44 | 0 | 96 | 1.71 | 0.85 | 0.06 | -0.01 | 7/27/2026 | 8/18/2026 3:59:58 PM EST |
| 7.00 | 1.80 | 2.89 | 2.35 | 2.15 | -0.62 | -22.39% | 0.34 | 1 | 67 | 0.91 | 0.75 | 0.08 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 8.00 | 1.41 | 1.91 | 1.66 | 1.58 | -0.38 | -19.39% | 0.21 | 1 | 250 | 0.82 | 0.65 | 0.10 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 9.00 | 1.00 | 1.64 | 1.32 | 1.20 | -0.22 | -15.50% | 0.15 | 134 | 2,690 | 0.87 | 0.54 | 0.11 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 10.00 | 0.59 | 1.08 | 0.84 | 0.92 | -0.17 | -15.60% | 0.08 | 349 | 4,296 | 0.77 | 0.44 | 0.11 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 11.00 | 0.52 | 0.78 | 0.65 | 0.74 | -0.13 | -14.95% | 0.06 | 38 | 247 | 0.81 | 0.36 | 0.10 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.72 | 0.39 | 0.55 | -0.13 | -19.12% | 0.03 | 19 | 1,032 | 0.69 | 0.32 | 0.09 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 13.00 | 0.13 | 0.73 | 0.43 | 0.47 | -0.10 | -17.55% | 0.03 | 653 | 814 | 0.84 | 0.26 | 0.08 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 14.00 | 0.25 | 0.71 | 0.48 | 0.45 | -0.02 | -4.26% | 0.03 | 35 | 681 | 0.99 | 0.21 | 0.07 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 15.00 | 0.31 | 0.59 | 0.45 | 0.35 | -0.09 | -20.46% | 0.03 | 7,471 | 750 | 0.97 | 0.18 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.52 | 0.27 | 0.32 | -0.03 | -8.58% | 0.02 | 1 | 1,658 | 0.85 | 0.18 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.44 | 0.22 | 0.28 | -0.04 | -12.50% | 0.01 | 8 | 1,115 | 1.19 | 0.09 | 0.04 | 0.00 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.21 | 0.09 | 0.04 | 0.00 | 8/4/2026 | 8/18/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.38 | 0.19 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.25 | 0.06 | 0.03 | 0.00 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.38 | 0.19 | 0.20 | -0.02 | -9.10% | 0.01 | 11 | 99 | 1.30 | 0.06 | 0.03 | 0.00 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.41 | 0.05 | 0.03 | 0.00 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 22.00 | 0.13 | 0.24 | 0.19 | 0.16 | -0.10 | -38.47% | 0.01 | 14 | 43 | 1.16 | 0.05 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.52 | 0.26 | 0.15 | -0.06 | -28.58% | 0.01 | 1 | 193 | 1.56 | 0.02 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.41 | 0.02 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 25.00 | 0.02 | 0.27 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 643 | 1.13 | 0.02 | 0.01 | 0.00 | 8/13/2026 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 46 | 2.16 | -0.01 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:58 PM EST |
| 4.00 | 0.01 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 196 | 1.00 | -0.04 | 0.02 | 0.00 | 7/22/2026 | 8/18/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 166 | 1.54 | -0.08 | 0.04 | 0.00 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 6.00 | 0.15 | 0.87 | 0.51 | 0.31 | 0.00 | 0.00% | 0.09 | 3 | 281 | 0.97 | -0.15 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 7.00 | 0.59 | 0.69 | 0.64 | 0.57 | 0.00 | 0.00% | 0.09 | 0 | 982 | 0.82 | -0.25 | 0.08 | -0.01 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 8.00 | 0.70 | 1.18 | 0.94 | 1.11 | +0.14 | +14.44% | 0.12 | 630 | 600 | 0.73 | -0.35 | 0.10 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 9.00 | 1.07 | 1.83 | 1.45 | 1.68 | +0.20 | +13.52% | 0.16 | 2 | 2,040 | 0.70 | -0.46 | 0.11 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 10.00 | 1.98 | 3.90 | 2.94 | 2.04 | 0.00 | 0.00% | 0.29 | 0 | 4,059 | 1.17 | -0.56 | 0.11 | -0.01 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 11.00 | 2.70 | 3.70 | 3.20 | 2.85 | 0.00 | 0.00% | 0.29 | 0 | 587 | 0.87 | -0.64 | 0.10 | -0.01 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 12.00 | 3.45 | 4.60 | 4.03 | 4.02 | +0.31 | +8.36% | 0.34 | 2 | 758 | 1.27 | -0.68 | 0.09 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 13.00 | 3.75 | 5.60 | 4.68 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 436 | 1.38 | -0.74 | 0.08 | -0.01 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 14.00 | 5.30 | 7.90 | 6.60 | 5.63 | 0.00 | 0.00% | 0.47 | 0 | 310 | 2.24 | -0.79 | 0.07 | -0.01 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 15.00 | 5.60 | 8.10 | 6.85 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 204 | 1.87 | -0.82 | 0.06 | -0.01 | 8/3/2026 | 8/18/2026 3:59:58 PM EST |
| 16.00 | 6.90 | 8.40 | 7.65 | 6.18 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.53 | -0.82 | 0.06 | -0.01 | 6/2/2026 | 8/18/2026 3:59:58 PM EST |
| 17.00 | 6.65 | 10.80 | 8.73 | 8.46 | 0.00 | 0.00% | 0.51 | 0 | 29 | 2.43 | -0.91 | 0.04 | 0.00 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 18.00 | 8.80 | 10.35 | 9.58 | % | 0.53 | 0 | 0 | 1.64 | -0.91 | 0.04 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 19.00 | 8.60 | 12.75 | 10.68 | % | 0.56 | 0 | 0 | 2.54 | -0.94 | 0.03 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 20.00 | 11.00 | 12.10 | 11.55 | % | 0.58 | 0 | 0 | 1.58 | -0.94 | 0.03 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 21.00 | 11.75 | 13.25 | 12.50 | % | 0.60 | 0 | 0 | 1.74 | -0.95 | 0.03 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 22.00 | 12.90 | 14.25 | 13.58 | % | 0.62 | 0 | 0 | 1.80 | -0.95 | 0.02 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 23.00 | 12.50 | 16.65 | 14.58 | 14.37 | 0.00 | 0.00% | 0.63 | 0 | 6 | 2.71 | -0.98 | 0.01 | 0.00 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 24.00 | 13.50 | 17.65 | 15.58 | % | 0.65 | 0 | 0 | 2.76 | -0.98 | 0.01 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 25.00 | 14.50 | 18.65 | 16.58 | 16.43 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.80 | -0.98 | 0.01 | 0.00 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |