Options Chain for QUANTINUUM INC CL A COM (QNT) - $40.21 as of 10/27/2026 9:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 21.70 | 20.00 | % | 1.00 | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 22.50 | 15.90 | 19.40 | 17.65 | % | 0.78 | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 14.00 | 16.80 | 15.40 | 13.40 | 0.00 | 0.00% | 0.62 | 0 | 40 | 1.42 | 0.94 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 10.60 | 12.50 | 11.55 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.91 | 0.85 | 0.02 | -0.03 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 6.70 | 9.50 | 8.10 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 290 | 0.91 | 0.72 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 4.80 | 6.00 | 5.40 | 5.40 | +0.90 | +20.00% | 0.14 | 12 | 336 | 0.89 | 0.57 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 3.70 | 4.00 | 3.85 | 3.80 | +0.55 | +16.93% | 0.09 | 314 | 220 | 0.94 | 0.44 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 2.30 | 3.10 | 2.70 | 2.52 | +0.62 | +32.64% | 0.05 | 14 | 25 | 0.96 | 0.32 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 1.15 | 2.25 | 1.70 | 2.25 | +0.90 | +66.67% | 0.03 | 24 | 18 | 0.93 | 0.23 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.55 | -0.03 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.33 | -0.06 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 0.95 | 1.40 | 1.18 | 1.19 | -0.36 | -23.23% | 0.04 | 345 | 432 | 0.87 | -0.15 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 2.60 | 3.10 | 2.85 | 2.79 | -1.21 | -30.25% | 0.08 | 322 | 264 | 0.90 | -0.28 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 4.60 | 6.00 | 5.30 | 5.40 | -2.10 | -28.00% | 0.13 | 19 | 19 | 0.90 | -0.43 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 7.40 | 9.30 | 8.35 | 8.90 | -0.17 | -1.88% | 0.19 | 1 | 4 | 0.89 | -0.56 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 11.30 | 13.90 | 12.60 | 15.13 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.97 | -0.68 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 15.40 | 18.00 | 16.70 | 21.43 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.96 | -0.77 | 0.02 | -0.04 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |