Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.28 as of 4/29/2026 10:01:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.20 | 7.30 | 5.25 | 7.06 | 0.00 | 0.00% | 1.75 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 3.50 | 2.75 | 6.65 | 4.70 | 6.67 | 0.00 | 0.00% | 1.34 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 4.00 | 2.28 | 6.30 | 4.29 | 6.07 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.39 | 1.00 | 0.01 | 0.00 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 4.50 | 1.80 | 5.85 | 3.83 | 5.69 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.85 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 5.00 | 1.32 | 5.35 | 3.34 | % | 0.67 | 0 | 0 | 3.38 | 0.97 | 0.03 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 5.50 | 1.50 | 4.90 | 3.20 | % | 0.58 | 0 | 0 | 2.95 | 0.94 | 0.05 | -0.01 | 4/29/2026 1:58:25 PM EST | |||
| 6.00 | 1.05 | 3.70 | 2.38 | 3.36 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.37 | 0.90 | 0.08 | -0.01 | 4/23/2026 | 4/29/2026 1:58:25 PM EST |
| 6.50 | 1.60 | 2.75 | 2.18 | 2.50 | 0.00 | 0.00% | 0.34 | 0 | 87 | 2.13 | 0.84 | 0.11 | -0.01 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 7.00 | 1.34 | 1.69 | 1.52 | 1.11 | -0.92 | -45.32% | 0.22 | 4 | 6 | 0.99 | 0.77 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 7.50 | 1.11 | 1.34 | 1.23 | 1.63 | 0.00 | 0.00% | 0.16 | 0 | 174 | 0.98 | 0.69 | 0.17 | -0.02 | 4/24/2026 | 4/29/2026 1:58:25 PM EST |
| 8.00 | 0.88 | 0.96 | 0.92 | 0.93 | -0.65 | -41.14% | 0.12 | 5 | 313 | 0.98 | 0.59 | 0.20 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 8.50 | 0.67 | 0.73 | 0.70 | 0.70 | -0.22 | -23.92% | 0.08 | 1 | 204 | 0.97 | 0.49 | 0.20 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 9.00 | 0.50 | 0.56 | 0.53 | 0.55 | -0.19 | -25.68% | 0.06 | 5 | 305 | 0.99 | 0.40 | 0.19 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 9.50 | 0.35 | 0.43 | 0.39 | 0.40 | -0.15 | -27.28% | 0.04 | 4 | 209 | 1.01 | 0.33 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 10.00 | 0.26 | 0.34 | 0.30 | 0.29 | -0.13 | -30.96% | 0.03 | 32 | 217 | 1.05 | 0.27 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 10.50 | 0.22 | 0.26 | 0.24 | 0.25 | -0.07 | -21.88% | 0.02 | 1 | 159 | 1.04 | 0.23 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 11.00 | 0.12 | 0.22 | 0.17 | 0.12 | -0.13 | -52.00% | 0.02 | 8 | 175 | 1.04 | 0.19 | 0.12 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 11.50 | 0.09 | 0.34 | 0.22 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.11 | 0.16 | 0.10 | -0.01 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 12.00 | 0.07 | 0.47 | 0.27 | 0.12 | -0.05 | -29.42% | 0.02 | 8 | 200 | 1.16 | 0.13 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 12.50 | 0.00 | 0.51 | 0.26 | 0.11 | -0.06 | -35.30% | 0.02 | 1 | 19 | 1.00 | 0.13 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 79 | 2.36 | 0.05 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 14.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 497 | 165 | 1.26 | 0.05 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 15.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.13 | 0.02 | 0.02 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 16.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.85 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/29/2026 1:58:25 PM EST |
| 17.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.99 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/29/2026 1:58:25 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:25 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 130 | 3.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 100 | 5.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:25 PM EST |
| 3.50 | 0.00 | 2.16 | 1.08 | % | 0.31 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 4.00 | 0.00 | 2.18 | 1.09 | % | 0.27 | 0 | 0 | 4.02 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 4.50 | 0.00 | 2.19 | 1.10 | % | 0.24 | 0 | 0 | 3.52 | -0.01 | 0.01 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.08 | -0.03 | 0.03 | 0.00 | 4/8/2026 | 4/29/2026 1:58:25 PM EST |
| 5.50 | 0.00 | 2.23 | 1.12 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.82 | -0.06 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 6.00 | 0.07 | 0.75 | 0.41 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.65 | -0.10 | 0.08 | -0.01 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 6.50 | 0.13 | 0.28 | 0.21 | 0.23 | +0.04 | +21.06% | 0.03 | 41 | 20 | 1.07 | -0.16 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 7.00 | 0.25 | 0.34 | 0.30 | 0.32 | +0.07 | +28.00% | 0.04 | 23 | 104 | 1.03 | -0.23 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 7.50 | 0.39 | 0.51 | 0.45 | 0.45 | +0.06 | +15.39% | 0.06 | 2 | 76 | 1.01 | -0.31 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 8.00 | 0.67 | 0.73 | 0.70 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 319 | 1.01 | -0.41 | 0.20 | -0.02 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 8.50 | 0.87 | 1.01 | 0.94 | 0.78 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.90 | -0.51 | 0.20 | -0.02 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 9.00 | 1.27 | 1.34 | 1.31 | 1.33 | +0.22 | +19.82% | 0.15 | 3 | 37 | 0.98 | -0.60 | 0.19 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 9.50 | 1.58 | 2.94 | 2.26 | 1.34 | 0.00 | 0.00% | 0.24 | 0 | 124 | 1.06 | -0.67 | 0.17 | -0.02 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 10.00 | 1.05 | 2.44 | 1.75 | 1.62 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.09 | -0.73 | 0.15 | -0.02 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 10.50 | 0.44 | 4.60 | 2.52 | 2.01 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.54 | -0.77 | 0.13 | -0.02 | 4/23/2026 | 4/29/2026 1:58:25 PM EST |
| 11.00 | 0.95 | 5.05 | 3.00 | 1.84 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.61 | -0.81 | 0.12 | -0.01 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 11.50 | 1.36 | 5.50 | 3.43 | 2.24 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.59 | -0.84 | 0.10 | -0.01 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 12.00 | 1.85 | 5.90 | 3.88 | 3.23 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.70 | -0.87 | 0.09 | -0.01 | 4/15/2026 | 4/29/2026 1:58:25 PM EST |
| 12.50 | 2.32 | 5.70 | 4.01 | 3.59 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.80 | -0.88 | 0.08 | -0.01 | 4/24/2026 | 4/29/2026 1:58:25 PM EST |
| 13.00 | 2.80 | 6.85 | 4.83 | % | 0.37 | 0 | 0 | 1.82 | -0.95 | 0.05 | -0.01 | 4/29/2026 1:58:25 PM EST | |||
| 14.00 | 3.80 | 7.85 | 5.83 | 4.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.99 | -0.95 | 0.04 | -0.01 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 15.00 | 4.75 | 8.80 | 6.78 | % | 0.45 | 0 | 0 | 2.31 | -0.98 | 0.02 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 16.00 | 6.60 | 9.80 | 8.20 | 6.55 | 0.00 | 0.00% | 0.51 | 0 | 101 | 2.46 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/29/2026 1:58:25 PM EST |
| 17.00 | 6.75 | 10.80 | 8.78 | 7.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.59 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/29/2026 1:58:25 PM EST |
| 18.00 | 7.90 | 11.80 | 9.85 | % | 0.55 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 19.00 | 8.90 | 12.80 | 10.85 | 9.35 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:25 PM EST |