Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $6.91 as of 4/9/2026 4:09:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.10 | 6.90 | 5.00 | 4.75 | 0.00 | 0.00% | 2.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:49 PM EST |
| 3.00 | 3.30 | 4.45 | 3.88 | 4.00 | 0.00 | 0.00% | 1.29 | 0 | 101 | 5.56 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 4.00 | 2.10 | 3.60 | 2.85 | 2.89 | 0.00 | 0.00% | 0.71 | 0 | 16 | 4.51 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:49 PM EST |
| 4.50 | 1.40 | 3.35 | 2.38 | 2.20 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.54 | 0.99 | 0.01 | 0.00 | 3/31/2026 | 4/9/2026 3:59:49 PM EST |
| 5.00 | 1.35 | 2.46 | 1.91 | 1.75 | 0.00 | 0.00% | 0.38 | 0 | 45 | 2.91 | 0.97 | 0.06 | 0.00 | 4/7/2026 | 4/9/2026 3:59:49 PM EST |
| 5.50 | 0.85 | 2.00 | 1.43 | 1.31 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.50 | 0.90 | 0.14 | -0.01 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 6.00 | 0.70 | 1.33 | 1.02 | 0.98 | +0.11 | +12.65% | 0.17 | 2 | 406 | 1.72 | 0.79 | 0.24 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 6.50 | 0.54 | 0.62 | 0.58 | 0.62 | -0.04 | -6.07% | 0.09 | 822 | 420 | 0.76 | 0.64 | 0.34 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 7.00 | 0.28 | 0.33 | 0.31 | 0.32 | -0.08 | -20.00% | 0.04 | 21 | 252 | 0.71 | 0.46 | 0.38 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 7.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.09 | -39.13% | 0.02 | 50 | 277 | 0.69 | 0.29 | 0.33 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 14 | 461 | 0.74 | 0.17 | 0.24 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 8.50 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 239 | 0.79 | 0.10 | 0.16 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 9.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 239 | 900 | 0.93 | 0.05 | 0.10 | 0.00 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 91 | 2.75 | 0.02 | 0.04 | 0.00 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 10.00 | 0.01 | 0.32 | 0.17 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 276 | 1.47 | 0.01 | 0.03 | 0.00 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.03 | -0.02 | -40.00% | 0.01 | 5 | 74 | 1.95 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 27 | 3.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 2 | 8.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.77 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 4/9/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.74 | -0.03 | 0.06 | 0.00 | 4/7/2026 | 4/9/2026 3:59:49 PM EST |
| 5.50 | 0.02 | 0.26 | 0.14 | 0.04 | -0.06 | -60.00% | 0.03 | 5 | 211 | 1.09 | -0.10 | 0.14 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 6.00 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.02 | 5 | 409 | 0.73 | -0.21 | 0.24 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 6.50 | 0.23 | 0.28 | 0.26 | 0.24 | +0.01 | +4.35% | 0.04 | 9,744 | 1,045 | 0.73 | -0.36 | 0.34 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 7.00 | 0.47 | 0.53 | 0.50 | 0.49 | +0.03 | +6.53% | 0.07 | 120 | 110 | 0.71 | -0.54 | 0.38 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 7.50 | 0.82 | 0.91 | 0.87 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 300 | 0.75 | -0.71 | 0.33 | -0.01 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 8.00 | 0.85 | 1.60 | 1.23 | 1.26 | 0.00 | 0.00% | 0.15 | 0 | 194 | 1.50 | -0.82 | 0.24 | -0.01 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 8.50 | 1.38 | 2.16 | 1.77 | 1.70 | +0.25 | +17.25% | 0.21 | 1 | 248 | 1.89 | -0.90 | 0.16 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 9.00 | 1.38 | 2.70 | 2.04 | 2.69 | 0.00 | 0.00% | 0.23 | 0 | 41 | 2.14 | -0.95 | 0.10 | 0.00 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 9.50 | 2.27 | 2.99 | 2.63 | 2.93 | 0.00 | 0.00% | 0.28 | 0 | 125 | 1.87 | -0.98 | 0.04 | 0.00 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 10.00 | 1.10 | 5.15 | 3.13 | 3.06 | 0.00 | 0.00% | 0.31 | 0 | 7 | 5.19 | -0.99 | 0.03 | 0.00 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 10.50 | 2.85 | 5.25 | 4.05 | 3.75 | 0.00 | 0.00% | 0.39 | 0 | 8 | 4.63 | -1.00 | 0.01 | 0.00 | 4/7/2026 | 4/9/2026 3:59:49 PM EST |
| 11.00 | 3.55 | 5.75 | 4.65 | % | 0.42 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 11.50 | 3.65 | 5.60 | 4.63 | 4.03 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.74 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:49 PM EST |
| 12.00 | 3.55 | 6.75 | 5.15 | 4.82 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:49 PM EST |
| 12.50 | 4.85 | 7.35 | 6.10 | % | 0.49 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 13.00 | 5.20 | 7.90 | 6.55 | % | 0.50 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 13.50 | 4.90 | 8.40 | 6.65 | 6.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.71 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:49 PM EST |
| 14.00 | 6.25 | 8.00 | 7.13 | 7.26 | 0.00 | 0.00% | 0.51 | 0 | 17 | 4.13 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:49 PM EST |
| 15.00 | 7.20 | 9.05 | 8.13 | % | 0.54 | 0 | 2 | 4.43 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 16.00 | 8.40 | 10.05 | 9.23 | % | 0.58 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST |