Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $6.31 as of 3/31/2026 3:44:58 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 | 5.75 | 5.95 | 5.85 | 5.93 | +0.64 | +12.10% | 5.85 | 13 | 212 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 2.00 | 4.75 | 5.05 | 4.90 | 5.00 | +0.55 | +12.36% | 2.45 | 5 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 3.00 | 3.80 | 4.00 | 3.90 | 4.00 | +0.75 | +23.08% | 1.30 | 9 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 4.00 | 2.61 | 3.10 | 2.86 | 2.75 | +0.32 | +13.17% | 0.71 | 9 | 2 | 6.91 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 4.50 | 2.29 | 2.46 | 2.38 | 2.18 | -0.64 | -22.70% | 0.53 | 11 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 5.00 | 1.70 | 1.98 | 1.84 | 1.85 | +0.50 | +37.04% | 0.37 | 6 | 34 | 3.58 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 5.50 | 1.32 | 1.45 | 1.39 | 1.37 | +0.54 | +65.06% | 0.25 | 9 | 8 | 2.41 | 1.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 6.00 | 0.81 | 0.95 | 0.88 | 0.66 | +0.24 | +57.15% | 0.15 | 18 | 34 | 1.68 | 0.97 | 0.12 | -0.01 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 6.50 | 0.41 | 0.45 | 0.43 | 0.43 | +0.29 | +207.15% | 0.07 | 1,187 | 1,024 | 1.01 | 0.81 | 0.55 | -0.04 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 7.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.09 | +180.00% | 0.02 | 11,601 | 4,902 | 0.92 | 0.44 | 0.81 | -0.05 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5,025 | 1,314 | 0.89 | 0.14 | 0.44 | -0.03 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 268 | 1,427 | 1.12 | 0.02 | 0.11 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,036 | 1.48 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 645 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 2:59:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 205 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:59:00 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:59:00 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 3.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:59:00 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:59:00 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:59:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/31/2026 2:59:00 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:59:00 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/31/2026 2:59:00 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:00 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/31/2026 2:59:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:59:00 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:00 PM EST | |||
| 4.00 | 0.00 | 1.70 | 0.85 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:00 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:59:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.67 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 3/31/2026 2:59:00 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 208 | 512 | 1.21 | -0.03 | 0.12 | -0.01 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 6.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.27 | -81.82% | 0.01 | 294 | 291 | 1.04 | -0.19 | 0.55 | -0.04 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 7.00 | 0.24 | 0.29 | 0.27 | 0.26 | -0.45 | -63.38% | 0.04 | 429 | 14,060 | 0.92 | -0.56 | 0.81 | -0.05 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 7.50 | 0.54 | 0.78 | 0.66 | 0.70 | -0.58 | -45.32% | 0.09 | 21 | 92 | 1.95 | -0.86 | 0.44 | -0.03 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 8.00 | 1.07 | 1.24 | 1.16 | 1.10 | -0.63 | -36.42% | 0.14 | 25 | 162 | 1.47 | -0.98 | 0.11 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 8.50 | 1.52 | 1.81 | 1.67 | 1.66 | -0.58 | -25.90% | 0.20 | 12 | 108 | 3.36 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 9.00 | 1.96 | 2.39 | 2.18 | 2.49 | 0.00 | 0.00% | 0.24 | 0 | 38 | 4.54 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:59:00 PM EST |
| 9.50 | 2.49 | 2.74 | 2.62 | 2.75 | -0.45 | -14.07% | 0.28 | 3 | 5 | 3.80 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 10.00 | 3.00 | 3.40 | 3.20 | 3.29 | -0.19 | -5.46% | 0.32 | 2 | 13 | 5.33 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 10.50 | 3.50 | 3.95 | 3.73 | 4.02 | +0.82 | +25.63% | 0.36 | 2 | 4 | 6.05 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 11.00 | 4.00 | 4.45 | 4.23 | 4.43 | 0.00 | 0.00% | 0.38 | 5 | 93 | 6.43 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 11.50 | 4.50 | 4.90 | 4.70 | 4.87 | +0.51 | +11.70% | 0.41 | 7 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 12.00 | 4.95 | 5.45 | 5.20 | 4.73 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 2:59:00 PM EST |
| 12.50 | 5.50 | 5.85 | 5.68 | 6.07 | +0.60 | +10.97% | 0.45 | 2 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 13.00 | 6.00 | 6.45 | 6.23 | 6.11 | 0.00 | 0.00% | 0.48 | 0 | 7 | 7.72 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:59:00 PM EST |
| 13.50 | 6.30 | 6.80 | 6.55 | 6.27 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 2:59:00 PM EST |
| 14.00 | 6.95 | 7.20 | 7.08 | 7.07 | +0.44 | +6.64% | 0.51 | 2 | 85 | 7.10 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 15.00 | 8.00 | 8.45 | 8.23 | 8.40 | +1.40 | +20.00% | 0.55 | 3 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 16.00 | 9.00 | 9.30 | 9.15 | 9.30 | +0.46 | +5.21% | 0.57 | 3 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 17.00 | 10.00 | 10.35 | 10.18 | 10.46 | +1.59 | +17.93% | 0.60 | 1 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |
| 18.00 | 11.00 | 11.30 | 11.15 | 11.17 | % | 0.62 | 5 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:00 PM EST |