Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.22 as of 2/19/2026 8:10:59 AM 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 | 5.15 | 9.15 | 7.15 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 2.00 | 4.15 | 8.20 | 6.18 | % | 3.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 3.00 | 4.30 | 5.85 | 5.08 | % | 1.69 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 4.00 | 3.30 | 4.85 | 4.08 | 4.61 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.85 | 0.98 | 0.01 | 0.00 | 2/13/2026 | 2/19/2026 11:58:58 AM EST |
| 4.50 | 2.85 | 4.40 | 3.63 | 4.45 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.58 | 0.97 | 0.03 | 0.00 | 2/13/2026 | 2/19/2026 11:58:58 AM EST |
| 5.00 | 2.55 | 3.75 | 3.15 | 3.53 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.02 | 0.94 | 0.04 | 0.00 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 5.50 | 2.09 | 3.35 | 2.72 | % | 0.49 | 0 | 0 | 1.89 | 0.90 | 0.06 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 6.00 | 1.75 | 2.73 | 2.24 | % | 0.37 | 0 | 0 | 1.48 | 0.85 | 0.08 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 6.50 | 1.59 | 2.55 | 2.07 | % | 0.32 | 0 | 0 | 1.62 | 0.79 | 0.10 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 7.00 | 1.61 | 1.81 | 1.71 | 1.98 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.04 | 0.73 | 0.12 | -0.01 | 2/13/2026 | 2/19/2026 11:58:58 AM EST |
| 7.50 | 1.32 | 1.49 | 1.41 | % | 0.19 | 0 | 0 | 1.04 | 0.66 | 0.13 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 8.00 | 1.06 | 1.22 | 1.14 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.01 | 0.59 | 0.14 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 8.50 | 0.84 | 1.01 | 0.93 | 0.93 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.03 | 0.52 | 0.14 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 9.00 | 0.67 | 0.83 | 0.75 | 0.72 | % | 0.08 | 4 | 0 | 1.03 | 0.45 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 11:58:58 AM EST | |
| 9.50 | 0.57 | 0.69 | 0.63 | % | 0.07 | 0 | 0 | 1.03 | 0.39 | 0.14 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 10.00 | 0.43 | 0.56 | 0.50 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.00 | 0.34 | 0.13 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 10.50 | 0.34 | 0.49 | 0.42 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.05 | 0.29 | 0.12 | -0.01 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.15 | 0.25 | 0.11 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 11.50 | 0.24 | 0.40 | 0.32 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.07 | 0.21 | 0.10 | -0.01 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 12.00 | 0.18 | 0.35 | 0.27 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.07 | 0.18 | 0.09 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 12.50 | 0.15 | 0.73 | 0.44 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.67 | 0.14 | 0.08 | -0.01 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 13.00 | 0.14 | 0.44 | 0.29 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.13 | 0.07 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.10 | 0.06 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.88 | 0.08 | 0.05 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.02 | 0.06 | 0.04 | 0.00 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.04 | 0.03 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.03 | 0.02 | 0.00 | 2/19/2026 11:58:58 AM 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.96 | -0.02 | 0.01 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.59 | -0.03 | 0.03 | 0.00 | 2/12/2026 | 2/19/2026 11:58:58 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | -0.06 | 0.04 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.98 | -0.10 | 0.06 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 6.00 | 0.22 | 0.37 | 0.30 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.24 | -0.15 | 0.08 | -0.01 | 2/13/2026 | 2/19/2026 11:58:58 AM EST |
| 6.50 | 0.33 | 0.49 | 0.41 | % | 0.06 | 0 | 0 | 1.05 | -0.21 | 0.10 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 7.00 | 0.48 | 0.59 | 0.54 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.02 | -0.27 | 0.12 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 7.50 | 0.68 | 0.80 | 0.74 | 0.74 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.01 | -0.34 | 0.13 | -0.01 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 8.00 | 0.92 | 1.05 | 0.99 | 0.97 | -0.02 | -2.02% | 0.12 | 100 | 25 | 0.97 | -0.41 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 11:58:58 AM EST |
| 8.50 | 1.21 | 1.35 | 1.28 | 1.27 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.99 | -0.48 | 0.14 | -0.01 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 9.00 | 1.53 | 1.68 | 1.61 | % | 0.18 | 0 | 0 | 0.99 | -0.55 | 0.14 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 9.50 | 1.90 | 2.05 | 1.98 | % | 0.21 | 0 | 0 | 0.99 | -0.61 | 0.14 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 10.00 | 2.29 | 2.44 | 2.37 | 2.43 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.00 | -0.66 | 0.13 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 10.50 | 2.69 | 2.84 | 2.77 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.01 | -0.71 | 0.12 | -0.01 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 11.00 | 2.65 | 3.35 | 3.00 | % | 0.27 | 0 | 0 | 1.16 | -0.75 | 0.11 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 11.50 | 2.90 | 4.35 | 3.63 | % | 0.32 | 0 | 0 | 1.79 | -0.79 | 0.10 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 12.00 | 3.35 | 4.80 | 4.08 | 4.09 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.83 | -0.82 | 0.09 | -0.01 | 2/13/2026 | 2/19/2026 11:58:58 AM EST |
| 12.50 | 2.85 | 6.50 | 4.68 | % | 0.37 | 0 | 0 | 3.02 | -0.86 | 0.08 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 13.00 | 4.45 | 5.45 | 4.95 | % | 0.38 | 0 | 0 | 1.64 | -0.87 | 0.07 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 13.50 | 4.80 | 6.35 | 5.58 | % | 0.41 | 0 | 0 | 2.11 | -0.90 | 0.06 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 14.00 | 5.15 | 6.85 | 6.00 | 5.99 | -0.11 | -1.81% | 0.43 | 2 | 93 | 2.18 | -0.92 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 11:58:58 AM EST |
| 15.00 | 6.10 | 7.75 | 6.93 | % | 0.46 | 0 | 0 | 2.21 | -0.94 | 0.04 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 16.00 | 7.05 | 8.80 | 7.93 | % | 0.50 | 0 | 0 | 2.37 | -0.96 | 0.03 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 17.00 | 8.05 | 9.95 | 9.00 | % | 0.53 | 0 | 0 | 2.63 | -0.97 | 0.02 | 0.00 | 2/19/2026 11:58:58 AM EST |