Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.92 as of 8/21/2026 8:09:38 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 | 3.80 | 7.70 | 5.75 | 6.05 | 0.00 | 0.00% | 1.92 | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 4.00 | 3.95 | 6.75 | 5.35 | 4.57 | 0.00 | 0.00% | 1.34 | 0 | 44 | 3.17 | 0.98 | 0.02 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 5.00 | 3.45 | 4.50 | 3.98 | 4.05 | +0.75 | +22.73% | 0.80 | 3 | 10 | 1.35 | 0.93 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 6.00 | 3.15 | 3.40 | 3.28 | 3.20 | +0.84 | +35.60% | 0.55 | 10 | 176 | 0.82 | 0.87 | 0.06 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 7.00 | 2.21 | 2.96 | 2.59 | 2.28 | -0.27 | -10.59% | 0.37 | 1 | 237 | 0.80 | 0.78 | 0.08 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 8.00 | 1.70 | 2.52 | 2.11 | 1.96 | +0.45 | +29.81% | 0.26 | 6 | 1,073 | 0.85 | 0.67 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 9.00 | 1.23 | 2.12 | 1.68 | 1.61 | +0.41 | +34.17% | 0.19 | 40 | 584 | 0.86 | 0.58 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 10.00 | 1.30 | 1.55 | 1.43 | 1.31 | +0.36 | +37.90% | 0.14 | 746 | 587 | 0.91 | 0.49 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 11.00 | 0.82 | 1.40 | 1.11 | 1.05 | +0.26 | +32.92% | 0.10 | 9 | 3,256 | 0.89 | 0.42 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 12.00 | 0.44 | 1.10 | 0.77 | 0.92 | +0.26 | +39.40% | 0.06 | 18 | 1,850 | 0.82 | 0.36 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 13.00 | 0.37 | 1.05 | 0.71 | 0.75 | +0.16 | +27.12% | 0.05 | 13 | 316 | 0.88 | 0.31 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 14.00 | 0.28 | 1.00 | 0.64 | 0.70 | +0.23 | +48.94% | 0.05 | 12 | 157 | 0.92 | 0.27 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 15.00 | 0.51 | 0.81 | 0.66 | 0.60 | +0.20 | +50.00% | 0.04 | 11 | 291 | 1.02 | 0.23 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 16.00 | 0.31 | 0.60 | 0.46 | 0.59 | +0.11 | +22.92% | 0.03 | 418 | 228 | 0.95 | 0.21 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 17.00 | 0.26 | 0.76 | 0.51 | 0.50 | +0.17 | +51.52% | 0.03 | 70 | 97 | 1.03 | 0.18 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 18.00 | 0.36 | 0.66 | 0.51 | 0.50 | +0.21 | +72.42% | 0.03 | 7,131 | 100 | 1.10 | 0.15 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.66 | 0.34 | 0.39 | +0.11 | +39.29% | 0.02 | 58 | 135 | 0.90 | 0.15 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.37 | +0.13 | +54.17% | 0.01 | 31 | 205 | 0.97 | 0.14 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 21.00 | 0.01 | 0.54 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.94 | 0.13 | 0.04 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 22.00 | 0.19 | 0.59 | 0.39 | 0.28 | +0.05 | +21.74% | 0.02 | 51 | 23 | 1.17 | 0.09 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.48 | 0.24 | 0.30 | +0.09 | +42.86% | 0.01 | 58 | 48 | 1.30 | 0.07 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.05 | 0.02 | 0.00 | 8/5/2026 | 8/21/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.49 | 0.27 | 0.25 | +0.08 | +47.06% | 0.01 | 1 | 140 | 1.06 | 0.05 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 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 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 4:00:04 PM EST |
| 4.00 | 0.01 | 0.50 | 0.26 | 0.19 | 0.00 | 0.00% | 0.07 | 0 | 147 | 1.09 | -0.02 | 0.02 | 0.00 | 7/22/2026 | 8/21/2026 4:00:04 PM EST |
| 5.00 | 0.01 | 0.46 | 0.24 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.82 | -0.07 | 0.03 | 0.00 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 6.00 | 0.33 | 0.44 | 0.39 | 0.38 | -0.15 | -28.31% | 0.07 | 25 | 362 | 0.83 | -0.13 | 0.06 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 7.00 | 0.37 | 0.91 | 0.64 | 0.75 | -0.17 | -18.48% | 0.09 | 1 | 479 | 0.78 | -0.22 | 0.08 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 8.00 | 0.84 | 1.35 | 1.10 | 1.35 | -0.14 | -9.40% | 0.14 | 2 | 402 | 0.80 | -0.33 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 9.00 | 1.48 | 2.00 | 1.74 | 2.00 | -0.17 | -7.84% | 0.19 | 1 | 1,204 | 0.85 | -0.42 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 10.00 | 2.41 | 2.74 | 2.58 | 2.70 | 0.00 | 0.00% | 0.26 | 0 | 177 | 0.95 | -0.51 | 0.10 | -0.01 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |
| 11.00 | 3.00 | 3.40 | 3.20 | 3.30 | -0.11 | -3.23% | 0.29 | 9 | 296 | 0.90 | -0.58 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 12.00 | 3.05 | 4.25 | 3.65 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 509 | 1.04 | -0.64 | 0.08 | -0.01 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 13.00 | 4.45 | 5.45 | 4.95 | 5.09 | 0.00 | 0.00% | 0.38 | 0 | 662 | 0.98 | -0.69 | 0.08 | -0.01 | 8/11/2026 | 8/21/2026 4:00:04 PM EST |
| 14.00 | 5.70 | 6.45 | 6.08 | 5.87 | 0.00 | 0.00% | 0.43 | 0 | 33 | 1.15 | -0.73 | 0.07 | -0.01 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 15.00 | 6.45 | 7.40 | 6.93 | 6.80 | 0.00 | 0.00% | 0.46 | 0 | 41 | 1.14 | -0.77 | 0.06 | -0.01 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 16.00 | 7.20 | 8.25 | 7.73 | 7.75 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.05 | -0.79 | 0.06 | -0.01 | 8/11/2026 | 8/21/2026 4:00:04 PM EST |
| 17.00 | 8.30 | 9.50 | 8.90 | 9.41 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.24 | -0.82 | 0.05 | -0.01 | 7/15/2026 | 8/21/2026 4:00:04 PM EST |
| 18.00 | 9.05 | 10.20 | 9.63 | 7.50 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.50 | -0.85 | 0.05 | 0.00 | 5/22/2026 | 8/21/2026 4:00:04 PM EST |
| 19.00 | 10.20 | 11.40 | 10.80 | % | 0.57 | 0 | 0 | 1.27 | -0.85 | 0.04 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 20.00 | 11.00 | 12.30 | 11.65 | % | 0.58 | 0 | 0 | 1.66 | -0.86 | 0.04 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 21.00 | 12.10 | 13.35 | 12.73 | 12.29 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.74 | -0.87 | 0.04 | 0.00 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 22.00 | 12.70 | 14.15 | 13.43 | % | 0.61 | 0 | 0 | 1.68 | -0.91 | 0.03 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 23.00 | 14.10 | 15.15 | 14.63 | % | 0.64 | 0 | 0 | 1.72 | -0.93 | 0.03 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 24.00 | 14.20 | 17.10 | 15.65 | % | 0.65 | 0 | 0 | 2.27 | -0.95 | 0.02 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 25.00 | 16.20 | 17.10 | 16.65 | 16.40 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.49 | -0.95 | 0.02 | 0.00 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |