Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.47 as of 10/9/2026 7:34:01 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 | 5.85 | 7.00 | 6.43 | % | 6.43 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 2.00 | 5.05 | 5.85 | 5.45 | 7.00 | 0.00 | 0.00% | 2.73 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 3.00 | 4.05 | 4.70 | 4.38 | 5.40 | 0.00 | 0.00% | 1.46 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:57 PM EST |
| 4.00 | 2.94 | 3.70 | 3.32 | 4.50 | 0.00 | 0.00% | 0.83 | 0 | 9 | 1.86 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 5.00 | 2.00 | 2.97 | 2.49 | 3.06 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.79 | 1.00 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 6.00 | 1.39 | 2.02 | 1.71 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 1,104 | 1.32 | 0.88 | 0.14 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 7.00 | 0.83 | 1.14 | 0.99 | 0.89 | +0.01 | +1.14% | 0.14 | 3 | 211 | 0.79 | 0.64 | 0.24 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.01 | -2.09% | 0.06 | 80 | 953 | 0.71 | 0.41 | 0.23 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 9.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.01 | -3.85% | 0.03 | 405 | 5,042 | 0.74 | 0.26 | 0.17 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 10.00 | 0.10 | 0.19 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 21,079 | 5,717 | 0.78 | 0.16 | 0.12 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.02 | -18.19% | 0.01 | 19 | 1,772 | 0.86 | 0.10 | 0.09 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 77 | 3,081 | 0.93 | 0.06 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 13.00 | 0.03 | 0.15 | 0.09 | 0.06 | +0.01 | +20.00% | 0.01 | 210 | 2,522 | 1.03 | 0.04 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 25 | 5,259 | 1.17 | 0.02 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 15.00 | 0.02 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 8,078 | 1.29 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1,830 | 1.47 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 17.00 | 0.01 | 0.17 | 0.09 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 1,249 | 1.32 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 5 | 490 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.15 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 274 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 469 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 46 | 2.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 244 | 1.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:57 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 3 | 461 | 0.66 | 0.00 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 6.00 | 0.08 | 0.15 | 0.12 | 0.15 | +0.01 | +7.15% | 0.02 | 74 | 3,873 | 0.61 | -0.12 | 0.14 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 7.00 | 0.27 | 0.50 | 0.39 | 0.47 | -0.02 | -4.09% | 0.06 | 300 | 2,329 | 0.58 | -0.36 | 0.24 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 8.00 | 1.04 | 1.10 | 1.07 | 1.08 | +0.04 | +3.85% | 0.13 | 15 | 2,792 | 0.71 | -0.59 | 0.23 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 9.00 | 1.83 | 1.94 | 1.89 | 1.91 | -0.01 | -0.53% | 0.21 | 4 | 3,121 | 0.79 | -0.74 | 0.17 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 10.00 | 2.68 | 2.84 | 2.76 | 2.74 | -0.05 | -1.80% | 0.28 | 20,462 | 4,155 | 0.82 | -0.84 | 0.12 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 11.00 | 3.35 | 4.05 | 3.70 | 3.60 | 0.00 | 0.00% | 0.34 | 0 | 503 | 1.40 | -0.90 | 0.09 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 4.50 | 5.10 | 4.80 | 4.69 | 0.00 | 0.00% | 0.40 | 0 | 800 | 1.62 | -0.94 | 0.06 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 13.00 | 5.35 | 5.85 | 5.60 | 5.50 | 0.00 | 0.00% | 0.43 | 0 | 436 | 1.43 | -0.96 | 0.04 | 0.00 | 9/16/2026 | 10/9/2026 3:59:57 PM EST |
| 14.00 | 6.35 | 6.80 | 6.58 | 5.70 | 0.00 | 0.00% | 0.47 | 0 | 363 | 1.47 | -0.98 | 0.02 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 15.00 | 7.30 | 7.75 | 7.53 | 7.43 | 0.00 | 0.00% | 0.50 | 0 | 241 | 1.49 | -0.99 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 8.30 | 9.05 | 8.68 | 6.88 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.06 | -1.00 | 0.01 | 0.00 | 9/23/2026 | 10/9/2026 3:59:57 PM EST |
| 17.00 | 9.40 | 9.70 | 9.55 | 8.95 | 0.00 | 0.00% | 0.56 | 0 | 42 | 1.57 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 18.00 | 10.25 | 10.95 | 10.60 | % | 0.59 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 19.00 | 11.35 | 11.90 | 11.63 | % | 0.61 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 20.00 | 12.35 | 13.05 | 12.70 | % | 0.64 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 21.00 | 13.05 | 13.85 | 13.45 | % | 0.64 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 22.00 | 14.15 | 15.05 | 14.60 | % | 0.66 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 23.00 | 15.30 | 15.80 | 15.55 | 14.37 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:57 PM EST |
| 24.00 | 16.05 | 17.10 | 16.58 | % | 0.69 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 25.00 | 17.15 | 17.95 | 17.55 | 16.43 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:57 PM EST |