Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.19 as of 3/20/2026 3:45:27 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 | 3.90 | 7.50 | 5.70 | 6.72 | 0.00 | 0.00% | 5.70 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:48 PM EST |
| 2.00 | 3.00 | 7.05 | 5.03 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 3.00 | 2.06 | 6.05 | 4.06 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 4.00 | 1.69 | 4.95 | 3.32 | 2.96 | 0.00 | 0.00% | 0.83 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 4.50 | 1.79 | 3.35 | 2.57 | % | 0.57 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 5.00 | 1.60 | 2.84 | 2.22 | 1.65 | 0.00 | 0.00% | 0.44 | 0 | 37 | 5.22 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 5.50 | 0.80 | 3.55 | 2.18 | 2.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 8.50 | 0.99 | 0.03 | 0.00 | 3/3/2026 | 3/20/2026 3:59:48 PM EST |
| 6.00 | 0.47 | 1.10 | 0.79 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 119 | 1.29 | 0.94 | 0.17 | -0.01 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 6.50 | 0.46 | 0.66 | 0.56 | 0.45 | -0.37 | -45.13% | 0.09 | 129 | 47 | 1.02 | 0.78 | 0.44 | -0.01 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 7.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.24 | -50.00% | 0.04 | 594 | 138 | 0.70 | 0.50 | 0.60 | -0.02 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 7.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.13 | -65.00% | 0.01 | 725 | 649 | 0.68 | 0.24 | 0.46 | -0.02 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 481 | 1,396 | 0.76 | 0.09 | 0.24 | -0.01 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 117 | 1,175 | 0.90 | 0.03 | 0.09 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 1,233 | 1.01 | 0.01 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 42 | 747 | 1.11 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 789 | 1.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.01 | -0.01 | -50.00% | 0.05 | 1 | 156 | 4.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.17 | 0.09 | 0.06 | -0.05 | -45.46% | 0.01 | 4 | 43 | 2.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 278 | 2.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 59 | 4.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.77 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 188 | 4.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 9.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:48 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 | 3/20/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.16 | -0.01 | 0.03 | 0.00 | 3/12/2026 | 3/20/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 185 | 336 | 0.87 | -0.06 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 6.50 | 0.06 | 0.10 | 0.08 | 0.12 | +0.06 | +100.00% | 0.01 | 315 | 256 | 0.66 | -0.22 | 0.44 | -0.01 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 7.00 | 0.25 | 0.29 | 0.27 | 0.29 | +0.08 | +38.10% | 0.04 | 7,940 | 17,818 | 0.68 | -0.50 | 0.60 | -0.02 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 7.50 | 0.55 | 0.75 | 0.65 | 0.53 | +0.09 | +20.46% | 0.09 | 55 | 132 | 0.73 | -0.76 | 0.46 | -0.02 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 8.00 | 1.00 | 1.19 | 1.10 | 1.07 | +0.32 | +42.67% | 0.14 | 114 | 309 | 1.30 | -0.91 | 0.24 | -0.01 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 8.50 | 1.48 | 2.00 | 1.74 | 1.61 | +0.38 | +30.90% | 0.20 | 3 | 110 | 2.52 | -0.97 | 0.09 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 9.00 | 1.63 | 2.33 | 1.98 | 1.99 | +0.29 | +17.06% | 0.22 | 19 | 204 | 2.31 | -0.99 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 9.50 | 1.95 | 3.60 | 2.78 | 2.52 | +0.25 | +11.02% | 0.29 | 8 | 12 | 4.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 10.00 | 2.45 | 4.60 | 3.53 | 2.90 | +0.20 | +7.41% | 0.35 | 1 | 8 | 6.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 10.50 | 3.00 | 3.95 | 3.48 | 3.60 | +0.31 | +9.43% | 0.33 | 5 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 11.00 | 3.50 | 5.50 | 4.50 | 3.95 | -0.20 | -4.82% | 0.41 | 1 | 1 | 6.52 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 11.50 | 3.95 | 6.60 | 5.28 | 4.54 | +0.57 | +14.36% | 0.46 | 2 | 2 | 8.29 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 12.00 | 4.50 | 5.35 | 4.93 | 4.95 | +0.35 | +7.61% | 0.41 | 3 | 4 | 3.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 12.50 | 5.00 | 7.60 | 6.30 | 5.41 | -0.14 | -2.53% | 0.50 | 4 | 1 | 8.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 13.00 | 5.45 | 8.10 | 6.78 | 6.02 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 13.50 | 5.00 | 8.35 | 6.68 | 6.30 | 0.00 | 0.00% | 0.49 | 0 | 3 | 8.38 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 14.00 | 6.45 | 8.80 | 7.63 | 6.65 | 0.00 | 0.00% | 0.55 | 0 | 28 | 8.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 14.50 | 6.60 | 9.30 | 7.95 | 7.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 15.00 | 7.45 | 10.10 | 8.78 | 7.62 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 15.50 | 7.00 | 10.60 | 8.80 | 8.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:48 PM EST |
| 16.00 | 7.50 | 11.10 | 9.30 | 9.08 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 17.00 | 8.50 | 12.10 | 10.30 | 9.67 | 0.00 | 0.00% | 0.61 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:48 PM EST |
| 18.00 | 10.45 | 13.10 | 11.78 | 10.97 | +0.28 | +2.62% | 0.65 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 19.00 | 11.45 | 12.85 | 12.15 | 11.67 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:48 PM EST |