Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.22 as of 5/20/2026 3:21:09 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 | 6.90 | 8.05 | 7.48 | 7.65 | % | 3.74 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST | |
| 3.00 | 6.00 | 7.00 | 6.50 | 6.57 | -1.61 | -19.69% | 2.17 | 4 | 11 | 7.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 3.50 | 4.30 | 7.90 | 6.10 | 6.15 | -1.36 | -18.11% | 1.74 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 4.00 | 5.20 | 5.80 | 5.50 | 5.35 | 0.00 | 0.00% | 1.38 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:49 PM EST |
| 4.50 | 4.50 | 7.00 | 5.75 | 5.10 | -0.65 | -11.31% | 1.28 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 5.00 | 4.20 | 4.85 | 4.53 | 5.25 | 0.00 | 0.00% | 0.91 | 0 | 3 | 4.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:49 PM EST |
| 5.50 | 3.65 | 4.55 | 4.10 | 4.10 | -0.70 | -14.59% | 0.75 | 4 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 6.00 | 2.90 | 4.35 | 3.63 | 3.52 | -0.73 | -17.18% | 0.60 | 3 | 50 | 4.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 6.50 | 2.48 | 4.80 | 3.64 | 3.09 | +0.34 | +12.37% | 0.56 | 1 | 35 | 6.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 7.00 | 1.97 | 3.20 | 2.59 | 2.54 | -0.05 | -1.94% | 0.37 | 2 | 11 | 3.25 | 1.00 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 7.50 | 1.16 | 2.52 | 1.84 | 2.04 | -0.11 | -5.12% | 0.25 | 16 | 63 | 2.40 | 0.96 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 8.00 | 1.40 | 1.95 | 1.68 | 1.60 | +0.06 | +3.90% | 0.21 | 4 | 155 | 1.87 | 0.90 | 0.14 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 8.50 | 0.68 | 1.50 | 1.09 | 1.36 | +0.36 | +36.00% | 0.13 | 3 | 150 | 1.61 | 0.81 | 0.21 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 9.00 | 0.82 | 0.98 | 0.90 | 0.87 | +0.15 | +20.84% | 0.10 | 10 | 298 | 1.00 | 0.68 | 0.26 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 9.50 | 0.49 | 0.65 | 0.57 | 0.57 | +0.04 | +7.55% | 0.06 | 2,244 | 412 | 0.92 | 0.54 | 0.28 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 10.00 | 0.37 | 0.41 | 0.39 | 0.38 | +0.06 | +18.75% | 0.04 | 584 | 1,128 | 0.98 | 0.41 | 0.27 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 10.50 | 0.23 | 0.27 | 0.25 | 0.22 | -0.01 | -4.35% | 0.02 | 303 | 470 | 0.99 | 0.30 | 0.23 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 11.00 | 0.15 | 0.17 | 0.16 | 0.18 | +0.04 | +28.58% | 0.01 | 539 | 1,175 | 1.00 | 0.22 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 11.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 487 | 1,452 | 1.05 | 0.16 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 12.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 83 | 2,365 | 1.10 | 0.11 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 153 | 1,100 | 1.17 | 0.07 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 13.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 46 | 1,007 | 1.31 | 0.05 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 13.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 66 | 1,293 | 1.24 | 0.04 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 284 | 1.36 | 0.03 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 183 | 1.77 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,945 | 1.77 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 1,584 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 98 | 2.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 2.61 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 | 0.02 | 0.01 | 0.01 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST | |
| 3.00 | 0.00 | 0.76 | 0.38 | 0.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 9.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:49 PM EST |
| 3.50 | 0.00 | 0.76 | 0.38 | % | 0.11 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 6 | 5.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 6 | 4.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.68 | 0.00 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 7.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 316 | 0.98 | -0.04 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 8.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.04 | -33.34% | 0.01 | 21 | 358 | 0.92 | -0.10 | 0.14 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 8.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.02 | 73 | 342 | 0.94 | -0.19 | 0.21 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 9.00 | 0.28 | 0.39 | 0.34 | 0.34 | -0.11 | -24.45% | 0.04 | 108 | 536 | 0.97 | -0.32 | 0.26 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 9.50 | 0.50 | 0.63 | 0.57 | 0.57 | -0.11 | -16.18% | 0.06 | 7 | 592 | 0.98 | -0.46 | 0.28 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 10.00 | 0.79 | 0.93 | 0.86 | 0.81 | -0.22 | -21.36% | 0.09 | 32 | 492 | 0.98 | -0.59 | 0.27 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 10.50 | 0.82 | 1.45 | 1.14 | 1.16 | -0.21 | -15.33% | 0.11 | 3 | 212 | 1.59 | -0.70 | 0.23 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 11.00 | 1.29 | 1.72 | 1.51 | 1.62 | -0.03 | -1.82% | 0.14 | 22 | 565 | 1.57 | -0.78 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 11.50 | 1.74 | 2.70 | 2.22 | 2.08 | -0.32 | -13.34% | 0.19 | 2 | 286 | 2.30 | -0.84 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 12.00 | 2.37 | 2.78 | 2.58 | 2.58 | 0.00 | 0.00% | 0.21 | 0 | 378 | 1.68 | -0.89 | 0.11 | -0.02 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 12.50 | 2.72 | 3.25 | 2.99 | 2.05 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.77 | -0.93 | 0.08 | -0.01 | 5/15/2026 | 5/20/2026 3:59:49 PM EST |
| 13.00 | 3.05 | 4.15 | 3.60 | 3.45 | 0.00 | 0.00% | 0.28 | 0 | 88 | 2.77 | -0.95 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 13.50 | 3.80 | 4.50 | 4.15 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 218 | 2.63 | -0.96 | 0.05 | -0.01 | 5/15/2026 | 5/20/2026 3:59:49 PM EST |
| 14.00 | 4.20 | 5.00 | 4.60 | 4.50 | +1.05 | +30.44% | 0.33 | 1 | 89 | 2.78 | -0.97 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 14.50 | 4.65 | 5.80 | 5.23 | 5.37 | 0.00 | 0.00% | 0.36 | 0 | 10 | 3.51 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 15.00 | 4.15 | 6.35 | 5.25 | 2.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.75 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 3:59:49 PM EST |
| 15.50 | 5.50 | 6.90 | 6.20 | 3.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 16.00 | 6.00 | 7.45 | 6.73 | 6.35 | 0.00 | 0.00% | 0.42 | 0 | 16 | 4.20 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 16.50 | 6.30 | 7.95 | 7.13 | % | 0.43 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 17.00 | 6.80 | 8.45 | 7.63 | 7.46 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.43 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 17.50 | 6.05 | 8.95 | 7.50 | 8.07 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.54 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 18.00 | 7.50 | 10.05 | 8.78 | 8.68 | +0.16 | +1.88% | 0.49 | 1 | 1 | 5.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 18.50 | 8.25 | 9.95 | 9.10 | 9.15 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 19.00 | 8.55 | 10.55 | 9.55 | 9.76 | +0.31 | +3.28% | 0.50 | 2 | 103 | 5.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 19.50 | 9.40 | 10.95 | 10.18 | 10.47 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 20.00 | 8.95 | 11.45 | 10.20 | 10.51 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 20.50 | 10.45 | 11.95 | 11.20 | 11.35 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.12 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 21.00 | 11.00 | 12.60 | 11.80 | 11.85 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.49 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 21.50 | 11.40 | 13.15 | 12.28 | 12.35 | 0.00 | 0.00% | 0.57 | 0 | 2 | 5.67 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 22.00 | 11.65 | 13.60 | 12.63 | 12.45 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 22.50 | 12.00 | 13.85 | 12.93 | 13.19 | -0.06 | -0.46% | 0.57 | 1 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 23.00 | 12.85 | 14.65 | 13.75 | 11.88 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:49 PM EST |
| 24.00 | 13.45 | 16.55 | 15.00 | 14.89 | +0.18 | +1.23% | 0.62 | 2 | 1 | 7.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 25.00 | 14.85 | 16.65 | 15.75 | 15.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 26.00 | 14.75 | 18.55 | 16.65 | 16.70 | -0.10 | -0.60% | 0.64 | 1 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 27.00 | 16.85 | 18.65 | 17.75 | % | 0.66 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 28.00 | 17.50 | 19.65 | 18.58 | 18.71 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |