Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.47 as of 2/16/2026 3:07:21 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 | 6.60 | 8.05 | 7.33 | % | 7.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 2.00 | 5.65 | 7.05 | 6.35 | 7.50 | 0.00 | 0.00% | 3.17 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 3.00 | 4.80 | 6.00 | 5.40 | 5.00 | 0.00 | 0.00% | 1.80 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 4.00 | 3.80 | 4.90 | 4.35 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 5.00 | 2.80 | 3.90 | 3.35 | 5.10 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.00 | 0.98 | 0.02 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 6.00 | 2.05 | 2.83 | 2.44 | % | 0.41 | 0 | 0 | 1.79 | 0.92 | 0.06 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 6.50 | 1.71 | 2.56 | 2.14 | 2.16 | -2.49 | -53.55% | 0.33 | 10 | 1 | 1.91 | 0.87 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 7.00 | 1.23 | 2.00 | 1.62 | 1.44 | +0.01 | +0.70% | 0.23 | 2 | 7 | 1.51 | 0.81 | 0.12 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 7.50 | 1.29 | 1.44 | 1.37 | 1.15 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.96 | 0.74 | 0.15 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 8.00 | 0.97 | 1.13 | 1.05 | 0.96 | -0.13 | -11.93% | 0.13 | 1 | 62 | 0.95 | 0.65 | 0.18 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 8.50 | 0.77 | 0.88 | 0.83 | 0.75 | +0.05 | +7.15% | 0.10 | 9 | 235 | 0.99 | 0.56 | 0.20 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 9.00 | 0.51 | 0.68 | 0.60 | 0.57 | +0.07 | +14.00% | 0.07 | 11 | 108 | 0.96 | 0.46 | 0.20 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 9.50 | 0.43 | 0.53 | 0.48 | 0.43 | +0.08 | +22.86% | 0.05 | 25 | 190 | 1.02 | 0.36 | 0.19 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 10.00 | 0.27 | 0.35 | 0.31 | 0.32 | -0.11 | -25.59% | 0.03 | 31 | 250 | 0.96 | 0.28 | 0.17 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 10.50 | 0.21 | 0.27 | 0.24 | 0.28 | -0.06 | -17.65% | 0.02 | 37 | 180 | 1.06 | 0.22 | 0.15 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 11.00 | 0.18 | 0.20 | 0.19 | 0.21 | +0.02 | +10.53% | 0.02 | 320 | 130 | 1.03 | 0.17 | 0.12 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 11.50 | 0.11 | 0.21 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 12 | 219 | 1.59 | 0.12 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.12 | +0.01 | +9.10% | 0.02 | 97 | 481 | 1.25 | 0.10 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.50 | 0.01 | 0.29 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.13 | 0.09 | 0.07 | -0.01 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 13.00 | 0.07 | 0.12 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.19 | 0.07 | 0.06 | -0.01 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 13.50 | 0.02 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.19 | 0.06 | 0.05 | -0.01 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.08 | -72.73% | 0.01 | 11 | 94 | 1.82 | 0.02 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.28 | 0.14 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.02 | 0.02 | 0.00 | 1/28/2026 | 2/13/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.66 | 0.01 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.80 | 0.01 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.49 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.72 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.78 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.32 | -0.02 | 0.02 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 68 | 1.87 | -0.08 | 0.06 | -0.01 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 6.50 | 0.14 | 0.22 | 0.18 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.16 | -0.13 | 0.09 | -0.01 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 7.00 | 0.21 | 0.33 | 0.27 | 0.28 | -0.13 | -31.71% | 0.04 | 54 | 338 | 1.05 | -0.19 | 0.12 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 7.50 | 0.37 | 0.46 | 0.42 | 0.52 | 0.00 | 0.00% | 0.06 | 0 | 150 | 1.09 | -0.26 | 0.15 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 8.00 | 0.52 | 0.68 | 0.60 | 0.58 | -0.24 | -29.27% | 0.07 | 5 | 321 | 1.07 | -0.35 | 0.18 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 8.50 | 0.78 | 0.91 | 0.85 | 0.85 | -0.21 | -19.82% | 0.10 | 11 | 1,096 | 1.07 | -0.44 | 0.20 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 9.00 | 1.06 | 1.24 | 1.15 | 1.20 | -0.26 | -17.81% | 0.13 | 12 | 318 | 1.07 | -0.54 | 0.20 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 9.50 | 1.43 | 1.58 | 1.51 | 1.72 | 0.00 | 0.00% | 0.16 | 0 | 85 | 1.11 | -0.64 | 0.19 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 10.00 | 1.82 | 1.96 | 1.89 | 1.98 | -0.18 | -8.34% | 0.19 | 10 | 118 | 1.10 | -0.72 | 0.17 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 10.50 | 1.74 | 2.84 | 2.29 | 2.38 | -0.23 | -8.82% | 0.22 | 6 | 88 | 1.85 | -0.78 | 0.15 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 11.00 | 2.62 | 2.93 | 2.78 | 2.78 | -0.26 | -8.56% | 0.25 | 4 | 205 | 1.22 | -0.83 | 0.12 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 11.50 | 2.95 | 3.70 | 3.33 | 3.31 | -0.03 | -0.90% | 0.29 | 1 | 53 | 1.94 | -0.88 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.00 | 3.20 | 4.35 | 3.78 | 2.80 | 0.00 | 0.00% | 0.32 | 0 | 17 | 2.27 | -0.90 | 0.08 | -0.01 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 12.50 | 3.70 | 4.85 | 4.28 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 22 | 2.39 | -0.91 | 0.07 | -0.01 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 13.00 | 4.05 | 5.40 | 4.73 | 4.80 | +0.86 | +21.83% | 0.36 | 2 | 7 | 2.57 | -0.93 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 13.50 | 4.65 | 5.80 | 5.23 | 5.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.54 | -0.94 | 0.05 | -0.01 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 14.00 | 5.40 | 6.50 | 5.95 | 5.70 | -0.30 | -5.00% | 0.42 | 2 | 101 | 2.91 | -0.98 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 14.50 | 5.80 | 7.00 | 6.40 | 6.41 | +0.33 | +5.43% | 0.44 | 5 | 22 | 3.00 | -0.98 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 15.00 | 6.35 | 7.30 | 6.83 | 6.91 | +0.14 | +2.07% | 0.46 | 2 | 16 | 2.82 | -0.99 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 15.50 | 6.45 | 7.95 | 7.20 | % | 0.46 | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 16.00 | 6.75 | 8.65 | 7.70 | 7.71 | +0.71 | +10.15% | 0.48 | 10 | 15 | 3.46 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 16.50 | 7.45 | 8.90 | 8.18 | % | 0.50 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 17.00 | 7.95 | 9.40 | 8.68 | 7.93 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 18.00 | 8.95 | 10.40 | 9.68 | % | 0.54 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 19.00 | 9.95 | 11.40 | 10.68 | 10.62 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.55 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 20.00 | 10.50 | 12.85 | 11.68 | 10.91 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 21.00 | 11.50 | 13.85 | 12.68 | % | 0.60 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 22.00 | 12.50 | 14.85 | 13.68 | 12.58 | 0.00 | 0.00% | 0.62 | 0 | 5 | 4.51 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 23.00 | 13.50 | 15.85 | 14.68 | % | 0.64 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 24.00 | 14.50 | 16.85 | 15.68 | % | 0.65 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |