Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.32 as of 4/30/2026 8:17:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.60 | 7.90 | 6.25 | 6.15 | -0.21 | -3.31% | 3.12 | 7 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 3.00 | 3.60 | 6.70 | 5.15 | 5.20 | -0.27 | -4.94% | 1.72 | 7 | 7 | 9.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 3.50 | 3.00 | 6.30 | 4.65 | 4.75 | -0.32 | -6.32% | 1.33 | 3 | 2 | 8.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 4.00 | 2.63 | 5.70 | 4.17 | 4.25 | -0.66 | -13.45% | 1.04 | 1 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 4.50 | 3.20 | 4.00 | 3.60 | 5.08 | 0.00 | 0.00% | 0.80 | 0 | 2 | 5.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:25 PM EST |
| 5.00 | 3.00 | 3.30 | 3.15 | 3.15 | -0.70 | -18.19% | 0.63 | 15 | 12 | 4.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 5.50 | 2.49 | 2.78 | 2.64 | 2.63 | -0.48 | -15.44% | 0.48 | 3 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 6.00 | 2.04 | 3.25 | 2.65 | 2.21 | -0.53 | -19.35% | 0.44 | 2 | 6 | 3.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 6.50 | 1.56 | 1.80 | 1.68 | 1.68 | -0.84 | -33.34% | 0.26 | 5 | 37 | 3.23 | 0.99 | 0.04 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 7.00 | 1.08 | 1.30 | 1.19 | 1.17 | -0.36 | -23.53% | 0.17 | 14 | 594 | 1.88 | 0.94 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 7.50 | 0.66 | 0.83 | 0.75 | 0.74 | -0.37 | -33.34% | 0.10 | 40 | 171 | 1.50 | 0.83 | 0.32 | -0.05 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 8.00 | 0.36 | 0.40 | 0.38 | 0.34 | -0.21 | -38.19% | 0.05 | 1,931 | 469 | 1.09 | 0.62 | 0.55 | -0.07 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 8.50 | 0.14 | 0.16 | 0.15 | 0.18 | -0.16 | -47.06% | 0.02 | 333 | 1,034 | 1.06 | 0.35 | 0.52 | -0.07 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.11 | -68.75% | 0.01 | 287 | 2,426 | 1.17 | 0.17 | 0.33 | -0.05 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 248 | 1,936 | 1.30 | 0.07 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 157 | 2,406 | 1.48 | 0.03 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 1,278 | 2.01 | 0.01 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 1,873 | 2.13 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 844 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 2.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 498 | 3.05 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 535 | 3.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 3.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:25 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 47 | 3.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,394 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:25 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST | |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:25 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.19 | 0 | 25 | 3.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:58:25 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 405 | 2.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 23 | 1,349 | 1.84 | -0.01 | 0.04 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 7.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 119 | 1.37 | -0.06 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 7.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1,720 | 140 | 1.18 | -0.17 | 0.32 | -0.05 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 8.00 | 0.16 | 0.19 | 0.18 | 0.16 | +0.03 | +23.08% | 0.02 | 545 | 1,443 | 1.12 | -0.38 | 0.55 | -0.07 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 8.50 | 0.42 | 0.50 | 0.46 | 0.48 | +0.14 | +41.18% | 0.05 | 168 | 1,501 | 1.14 | -0.65 | 0.52 | -0.07 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 9.00 | 0.80 | 0.92 | 0.86 | 0.86 | +0.25 | +40.99% | 0.10 | 107 | 617 | 1.28 | -0.83 | 0.33 | -0.05 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 9.50 | 1.25 | 1.55 | 1.40 | 1.56 | +0.48 | +44.45% | 0.15 | 125 | 1,485 | 2.47 | -0.93 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 10.00 | 1.68 | 2.04 | 1.86 | 1.86 | +0.25 | +15.53% | 0.19 | 47 | 125 | 2.57 | -0.97 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 10.50 | 2.18 | 2.64 | 2.41 | 2.40 | +0.33 | +15.95% | 0.23 | 6 | 87 | 3.28 | -0.99 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 11.00 | 2.69 | 2.87 | 2.78 | 2.87 | +0.34 | +13.44% | 0.25 | 2 | 5 | 3.95 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 11.50 | 2.95 | 3.35 | 3.15 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.87 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 12.00 | 1.85 | 5.80 | 3.83 | 3.79 | +0.86 | +29.36% | 0.32 | 1 | 1 | 5.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 12.50 | 3.05 | 5.65 | 4.35 | 4.09 | +0.26 | +6.79% | 0.35 | 13 | 2 | 4.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 13.00 | 2.87 | 6.80 | 4.84 | 4.60 | +0.37 | +8.75% | 0.37 | 1 | 2 | 6.38 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 13.50 | 3.45 | 7.25 | 5.35 | 4.24 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.41 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:25 PM EST |
| 14.00 | 4.55 | 6.10 | 5.33 | 5.57 | +0.18 | +3.34% | 0.38 | 4 | 2 | 6.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 14.50 | 5.10 | 6.65 | 5.88 | 6.09 | +0.82 | +15.56% | 0.41 | 9 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 15.00 | 4.90 | 8.80 | 6.85 | % | 0.46 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 16.00 | 5.85 | 9.80 | 7.83 | 7.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 9.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 17.00 | 6.85 | 10.80 | 8.83 | 8.55 | 0.00 | 0.00% | 0.52 | 0 | 3 | 9.19 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 18.00 | 7.85 | 11.80 | 9.83 | 9.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 19.00 | 8.85 | 12.80 | 10.83 | 10.42 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |