Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $11.43 as of 5/28/2026 9:07:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.95 | 10.75 | 8.85 | 9.95 | 0.00 | 0.00% | 2.95 | 0 | 1 | 8.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 9:59:01 AM EST |
| 3.50 | 7.15 | 10.30 | 8.73 | 6.62 | 0.00 | 0.00% | 2.49 | 0 | 1 | 7.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/28/2026 9:59:01 AM EST |
| 4.00 | 5.95 | 9.90 | 7.93 | 4.66 | 0.00 | 0.00% | 1.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/28/2026 9:59:01 AM EST |
| 4.50 | 5.45 | 9.40 | 7.43 | 4.28 | 0.00 | 0.00% | 1.65 | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/28/2026 9:59:01 AM EST |
| 5.00 | 4.95 | 8.70 | 6.83 | 3.29 | 0.00 | 0.00% | 1.37 | 0 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/28/2026 9:59:01 AM EST |
| 5.50 | 5.15 | 8.25 | 6.70 | 3.45 | 0.00 | 0.00% | 1.22 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/28/2026 9:59:01 AM EST |
| 6.00 | 3.95 | 7.90 | 5.93 | 6.05 | 0.00 | 0.00% | 0.99 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/28/2026 9:59:01 AM EST |
| 6.50 | 3.45 | 7.20 | 5.33 | 4.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 9:59:01 AM EST |
| 7.00 | 3.70 | 6.90 | 5.30 | 2.39 | 0.00 | 0.00% | 0.76 | 0 | 11 | 3.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 9:59:01 AM EST |
| 7.50 | 3.15 | 6.25 | 4.70 | 4.00 | 0.00 | 0.00% | 0.63 | 0 | 119 | 3.03 | 0.99 | 0.01 | -0.01 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 8.00 | 2.89 | 4.30 | 3.60 | 3.45 | -0.24 | -6.51% | 0.45 | 1 | 40 | 2.70 | 0.98 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 8.50 | 2.30 | 4.75 | 3.53 | 2.80 | 0.00 | 0.00% | 0.42 | 0 | 43 | 2.40 | 0.98 | 0.03 | -0.01 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 9.00 | 2.52 | 3.15 | 2.84 | 2.89 | -0.06 | -2.04% | 0.32 | 2 | 98 | 1.54 | 0.94 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 9.50 | 2.29 | 2.94 | 2.62 | 2.22 | +0.05 | +2.31% | 0.28 | 3 | 61 | 2.10 | 0.90 | 0.08 | -0.03 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 10.00 | 2.03 | 2.31 | 2.17 | 2.24 | +0.50 | +28.74% | 0.22 | 7 | 1,913 | 0.95 | 0.85 | 0.12 | -0.03 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 10.50 | 1.60 | 1.92 | 1.76 | 1.55 | +0.14 | +9.93% | 0.17 | 7 | 155 | 1.06 | 0.78 | 0.15 | -0.04 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 11.00 | 1.11 | 1.40 | 1.26 | 1.40 | +0.36 | +34.62% | 0.11 | 15 | 890 | 1.03 | 0.69 | 0.18 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 11.50 | 1.06 | 1.09 | 1.08 | 1.06 | +0.26 | +32.50% | 0.09 | 4,942 | 416 | 1.14 | 0.59 | 0.19 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 12.00 | 0.82 | 0.85 | 0.84 | 0.83 | +0.23 | +38.34% | 0.07 | 598 | 905 | 1.16 | 0.50 | 0.19 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 12.50 | 0.64 | 0.67 | 0.66 | 0.66 | +0.25 | +60.98% | 0.05 | 2,047 | 5,441 | 1.18 | 0.41 | 0.18 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 13.00 | 0.50 | 0.53 | 0.52 | 0.50 | +0.17 | +51.52% | 0.04 | 805 | 1,792 | 1.19 | 0.34 | 0.16 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 13.50 | 0.39 | 0.42 | 0.41 | 0.40 | +0.13 | +48.15% | 0.03 | 480 | 1,882 | 1.22 | 0.28 | 0.15 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 14.00 | 0.31 | 0.33 | 0.32 | 0.27 | +0.09 | +50.00% | 0.02 | 239 | 2,004 | 1.28 | 0.22 | 0.13 | -0.04 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 14.50 | 0.24 | 0.26 | 0.25 | 0.25 | +0.09 | +56.25% | 0.02 | 96 | 148 | 1.35 | 0.18 | 0.11 | -0.04 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 15.00 | 0.17 | 0.24 | 0.21 | 0.20 | +0.06 | +42.86% | 0.01 | 309 | 1,205 | 1.33 | 0.14 | 0.09 | -0.03 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.62 | 0.10 | 0.07 | -0.02 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 16.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.01 | -9.10% | 0.01 | 190 | 1,192 | 1.37 | 0.09 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 16.50 | 0.00 | 0.18 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 9 | 1.42 | 0.07 | 0.05 | -0.02 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 17.00 | 0.03 | 0.10 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 2 | 587 | 1.39 | 0.06 | 0.04 | -0.02 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 17.50 | 0.00 | 1.67 | 0.84 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.16 | 0.02 | 0.02 | -0.01 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 18.00 | 0.03 | 0.18 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 394 | 2.14 | 0.02 | 0.02 | -0.01 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 18.50 | 0.00 | 1.66 | 0.83 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.39 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 50 | 206 | 1.74 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 19.50 | 0.00 | 1.17 | 0.59 | % | 0.03 | 0 | 0 | 3.19 | 0.01 | 0.01 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 20.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 1,104 | 1.69 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.11 | % | 0.00 | 2 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:59:01 AM EST | |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 4 | 215 | 3.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 21.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:59:01 AM EST |
| 22.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 23.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 23.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 28 | 4.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:59:01 AM EST |
| 25.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 9:59:01 AM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 583 | 5.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/28/2026 9:59:01 AM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 9:59:01 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 9:59:01 AM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 278 | 2.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 9:59:01 AM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 72 | 2.09 | -0.01 | 0.01 | -0.01 | 5/26/2026 | 5/28/2026 9:59:01 AM EST |
| 8.00 | 0.01 | 0.19 | 0.10 | 0.28 | +0.26 | +1,300.00% | 0.01 | 1 | 335 | 1.53 | -0.02 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 8.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 192 | 2.78 | -0.02 | 0.03 | -0.01 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 9.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.01 | 3 | 746 | 1.42 | -0.06 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 646 | 1.15 | -0.10 | 0.08 | -0.03 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 10.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 67 | 1,063 | 1.16 | -0.15 | 0.12 | -0.03 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 10.50 | 0.20 | 0.23 | 0.22 | 0.21 | -0.12 | -36.37% | 0.02 | 69 | 1,096 | 1.17 | -0.22 | 0.15 | -0.04 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 11.00 | 0.34 | 0.38 | 0.36 | 0.32 | -0.13 | -28.89% | 0.03 | 96 | 667 | 1.17 | -0.31 | 0.18 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 11.50 | 0.55 | 0.59 | 0.57 | 0.55 | -0.26 | -32.10% | 0.05 | 182 | 566 | 1.19 | -0.41 | 0.19 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 12.00 | 0.80 | 0.86 | 0.83 | 0.81 | -0.27 | -25.00% | 0.07 | 30 | 407 | 1.26 | -0.50 | 0.19 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 12.50 | 1.11 | 1.17 | 1.14 | 1.36 | -0.14 | -9.34% | 0.09 | 2 | 111 | 1.29 | -0.59 | 0.18 | -0.05 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 13.00 | 1.10 | 1.53 | 1.32 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 49 | 1.69 | -0.66 | 0.16 | -0.05 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 13.50 | 1.29 | 3.70 | 2.50 | 2.46 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.59 | -0.72 | 0.15 | -0.05 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 14.00 | 1.92 | 2.76 | 2.34 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 21 | 2.58 | -0.78 | 0.13 | -0.04 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 14.50 | 2.60 | 3.00 | 2.80 | 3.29 | % | 0.19 | 1 | 0 | 2.77 | -0.82 | 0.11 | -0.04 | 5/28/2026 | 5/28/2026 9:59:01 AM EST | |
| 15.00 | 3.00 | 4.05 | 3.53 | 3.24 | 0.00 | 0.00% | 0.24 | 0 | 26 | 2.94 | -0.86 | 0.09 | -0.03 | 5/26/2026 | 5/28/2026 9:59:01 AM EST |
| 15.50 | 2.40 | 5.70 | 4.05 | 4.12 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.10 | -0.90 | 0.07 | -0.02 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 16.00 | 4.00 | 4.40 | 4.20 | 4.61 | 0.00 | 0.00% | 0.26 | 0 | 7 | 3.18 | -0.91 | 0.06 | -0.02 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 16.50 | 3.30 | 6.65 | 4.98 | % | 0.30 | 0 | 0 | 3.32 | -0.93 | 0.05 | -0.02 | 5/28/2026 9:59:01 AM EST | |||
| 17.00 | 4.40 | 6.00 | 5.20 | 5.09 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.45 | -0.94 | 0.04 | -0.02 | 5/26/2026 | 5/28/2026 9:59:01 AM EST |
| 17.50 | 4.00 | 7.60 | 5.80 | % | 0.33 | 0 | 0 | 3.82 | -0.98 | 0.02 | -0.01 | 5/28/2026 9:59:01 AM EST | |||
| 18.00 | 4.50 | 8.10 | 6.30 | % | 0.35 | 0 | 0 | 3.94 | -0.98 | 0.02 | -0.01 | 5/28/2026 9:59:01 AM EST | |||
| 18.50 | 6.35 | 8.60 | 7.48 | % | 0.40 | 0 | 0 | 4.06 | -0.99 | 0.01 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 19.00 | 5.55 | 9.10 | 7.33 | % | 0.39 | 0 | 0 | 4.17 | -0.99 | 0.01 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 19.50 | 6.05 | 9.55 | 7.80 | 7.96 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.29 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 20.00 | 6.55 | 10.05 | 8.30 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.39 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 9:59:01 AM EST |
| 20.50 | 8.20 | 10.55 | 9.38 | % | 0.46 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 21.00 | 8.80 | 11.05 | 9.93 | % | 0.47 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 21.50 | 8.00 | 11.55 | 9.78 | % | 0.45 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 22.00 | 8.50 | 12.05 | 10.28 | 10.30 | -2.30 | -18.26% | 0.47 | 2 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 22.50 | 9.00 | 12.55 | 10.78 | % | 0.48 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 23.00 | 9.35 | 13.00 | 11.18 | % | 0.49 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 23.50 | 9.80 | 13.55 | 11.68 | % | 0.50 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 24.00 | 10.30 | 14.05 | 12.18 | 14.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 9:59:01 AM EST |
| 25.00 | 12.45 | 15.00 | 13.73 | 15.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 9:59:01 AM EST |
| 26.00 | 12.50 | 16.05 | 14.28 | % | 0.55 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST | |||
| 27.00 | 13.30 | 17.05 | 15.18 | 15.27 | -0.13 | -0.85% | 0.56 | 1 | 1 | 6.20 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:59:01 AM EST |
| 28.00 | 14.30 | 18.05 | 16.18 | % | 0.58 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:59:01 AM EST |