Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.62 as of 3/12/2026 4:03:21 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 | 4.35 | 8.40 | 6.38 | % | 6.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 2.00 | 3.35 | 7.50 | 5.43 | 5.80 | 0.00 | 0.00% | 2.71 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:01 PM EST |
| 3.00 | 2.36 | 6.40 | 4.38 | 4.30 | % | 1.46 | 50 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 4.00 | 1.36 | 5.40 | 3.38 | 3.40 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 5.00 | 2.12 | 2.87 | 2.50 | 3.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.62 | 1.00 | 0.01 | 0.00 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 5.50 | 1.65 | 2.37 | 2.01 | 2.66 | 0.00 | 0.00% | 0.37 | 0 | 7 | 3.05 | 0.99 | 0.03 | 0.00 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 6.00 | 1.15 | 2.09 | 1.62 | 1.49 | 0.00 | 0.00% | 0.27 | 0 | 52 | 3.15 | 0.94 | 0.11 | -0.01 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 6.50 | 0.45 | 1.48 | 0.97 | 1.05 | -0.08 | -7.08% | 0.15 | 5 | 15 | 2.28 | 0.85 | 0.22 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 7.00 | 0.59 | 0.69 | 0.64 | 0.57 | -0.13 | -18.58% | 0.09 | 286 | 342 | 0.85 | 0.70 | 0.35 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 7.50 | 0.34 | 0.37 | 0.36 | 0.34 | -0.10 | -22.73% | 0.05 | 275 | 1,162 | 0.88 | 0.51 | 0.41 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 8.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.09 | -34.62% | 0.02 | 693 | 1,778 | 0.88 | 0.32 | 0.36 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 8.50 | 0.08 | 0.11 | 0.10 | 0.11 | -0.06 | -35.30% | 0.01 | 360 | 1,187 | 0.91 | 0.20 | 0.26 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 302 | 3,290 | 0.98 | 0.13 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 656 | 1.05 | 0.07 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 65 | 3,760 | 1.14 | 0.05 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.23 | 0.03 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,757 | 1.37 | 0.02 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.71 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 1,391 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 48 | 4.43 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 2.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.27 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 430 | 3.15 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 862 | 2.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 378 | 3.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 154 | 5.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 544 | 3.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 6.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 467 | 3.23 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.09 | % | 0.54 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 4 | 8.61 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 133 | 2.55 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/12/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.10 | -0.01 | 0.03 | 0.00 | 2/23/2026 | 3/12/2026 4:00:01 PM EST |
| 6.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 37 | 344 | 1.10 | -0.06 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 6.50 | 0.06 | 0.10 | 0.08 | 0.11 | +0.04 | +57.15% | 0.01 | 29 | 134 | 0.91 | -0.15 | 0.22 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 7.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.02 | -9.10% | 0.03 | 3,360 | 15,438 | 0.92 | -0.30 | 0.35 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 7.50 | 0.40 | 0.43 | 0.42 | 0.42 | +0.05 | +13.52% | 0.06 | 82 | 1,140 | 0.88 | -0.49 | 0.41 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 8.00 | 0.72 | 0.79 | 0.76 | 0.77 | +0.06 | +8.46% | 0.10 | 116 | 1,284 | 0.94 | -0.68 | 0.36 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 8.50 | 1.12 | 1.40 | 1.26 | 1.16 | +0.01 | +0.87% | 0.15 | 17 | 285 | 1.62 | -0.80 | 0.26 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 9.00 | 1.45 | 1.89 | 1.67 | 1.75 | +0.17 | +10.76% | 0.19 | 45 | 1,221 | 2.51 | -0.88 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 9.50 | 1.65 | 2.50 | 2.08 | 2.19 | +0.14 | +6.83% | 0.22 | 3 | 31 | 2.56 | -0.93 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 10.00 | 2.34 | 3.05 | 2.70 | 2.72 | +0.21 | +8.37% | 0.27 | 11 | 1,213 | 2.80 | -0.95 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 10.50 | 2.65 | 3.75 | 3.20 | 3.09 | +0.04 | +1.32% | 0.30 | 3 | 15 | 3.53 | -0.97 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 11.00 | 3.35 | 4.30 | 3.83 | 3.44 | -0.01 | -0.29% | 0.35 | 1 | 776 | 3.87 | -0.98 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 11.50 | 3.45 | 4.60 | 4.03 | 4.03 | -0.13 | -3.13% | 0.35 | 3 | 9 | 4.07 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 12.00 | 4.15 | 5.00 | 4.58 | 4.75 | +0.39 | +8.95% | 0.38 | 16 | 56 | 3.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 12.50 | 4.80 | 5.55 | 5.18 | 4.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 13.00 | 5.10 | 6.40 | 5.75 | 5.48 | -0.21 | -3.70% | 0.44 | 1 | 26 | 4.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 13.50 | 5.60 | 7.10 | 6.35 | 5.97 | +0.25 | +4.38% | 0.47 | 1 | 7 | 5.48 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 14.00 | 6.40 | 7.10 | 6.75 | 6.67 | +0.19 | +2.94% | 0.48 | 4 | 8 | 4.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 15.00 | 7.10 | 8.05 | 7.58 | 7.67 | +0.27 | +3.65% | 0.51 | 5 | 7 | 5.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 16.00 | 8.35 | 9.15 | 8.75 | 7.58 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.99 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:01 PM EST |
| 17.00 | 9.15 | 10.25 | 9.70 | 8.87 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:01 PM EST |
| 18.00 | 9.35 | 11.90 | 10.63 | 10.16 | 0.00 | 0.00% | 0.59 | 0 | 1 | 7.33 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:01 PM EST |
| 19.00 | 10.10 | 13.20 | 11.65 | 10.88 | 0.00 | 0.00% | 0.61 | 0 | 11 | 8.23 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 20.00 | 12.15 | 13.25 | 12.70 | 7.97 | 0.00 | 0.00% | 0.64 | 0 | 4 | 6.07 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 4:00:01 PM EST |