Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $10.46 as of 6/9/2026 5:01:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.35 | 8.65 | 8.50 | 9.45 | 0.00 | 0.00% | 8.50 | 0 | 3 | 9.92 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 2.00 | 6.60 | 8.10 | 7.35 | 7.25 | -1.37 | -15.90% | 3.67 | 3 | 3 | 9.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 3.00 | 5.60 | 7.10 | 6.35 | 6.67 | -0.93 | -12.24% | 2.12 | 1 | 6 | 6.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 4.00 | 4.75 | 7.40 | 6.08 | 8.70 | 0.00 | 0.00% | 1.52 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 4.50 | 4.25 | 7.00 | 5.63 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 5.00 | 3.70 | 6.50 | 5.10 | 5.55 | 0.00 | 0.00% | 1.02 | 0 | 19 | 8.81 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 5.50 | 3.05 | 6.00 | 4.53 | 6.06 | 0.00 | 0.00% | 0.82 | 0 | 2 | 7.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:50 PM EST |
| 6.00 | 2.79 | 5.30 | 4.05 | 4.50 | 0.00 | 0.00% | 0.67 | 0 | 43 | 6.58 | 1.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 6.50 | 2.24 | 3.95 | 3.10 | % | 0.48 | 0 | 0 | 3.78 | 0.98 | 0.02 | -0.01 | 6/9/2026 3:59:50 PM EST | |||
| 7.00 | 1.78 | 4.40 | 3.09 | 3.29 | 0.00 | 0.00% | 0.44 | 0 | 9 | 5.74 | 0.96 | 0.05 | -0.01 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 7.50 | 1.64 | 2.45 | 2.05 | 2.10 | -1.70 | -44.74% | 0.27 | 10 | 22 | 2.19 | 0.92 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 8.00 | 1.37 | 1.97 | 1.67 | 1.70 | -0.68 | -28.58% | 0.21 | 1 | 430 | 1.06 | 0.86 | 0.13 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 8.50 | 0.83 | 1.56 | 1.20 | 1.21 | -0.84 | -40.98% | 0.14 | 48 | 105 | 1.49 | 0.77 | 0.18 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 9.00 | 0.89 | 1.01 | 0.95 | 0.94 | -0.54 | -36.49% | 0.11 | 545 | 1,327 | 1.10 | 0.67 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 9.50 | 0.62 | 0.75 | 0.69 | 0.66 | -0.63 | -48.84% | 0.07 | 147 | 285 | 1.11 | 0.55 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 10.00 | 0.44 | 0.69 | 0.57 | 0.47 | -0.53 | -53.00% | 0.06 | 265 | 1,879 | 1.26 | 0.43 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 10.50 | 0.30 | 0.41 | 0.36 | 0.32 | -0.39 | -54.93% | 0.03 | 429 | 326 | 1.17 | 0.33 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 11.00 | 0.21 | 0.30 | 0.26 | 0.23 | -0.27 | -54.00% | 0.02 | 327 | 2,467 | 1.20 | 0.25 | 0.18 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 11.50 | 0.15 | 0.24 | 0.20 | 0.17 | -0.23 | -57.50% | 0.02 | 85 | 2,626 | 1.26 | 0.19 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 12.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.17 | -58.63% | 0.01 | 1,471 | 6,793 | 1.26 | 0.15 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 12.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.11 | -52.39% | 0.01 | 2,100 | 1,184 | 1.29 | 0.12 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.09 | -56.25% | 0.01 | 259 | 9,547 | 1.35 | 0.09 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 20 | 1,123 | 1.37 | 0.07 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 14.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 475 | 4,244 | 1.42 | 0.05 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 16 | 713 | 1.75 | 0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 15.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 86 | 3,006 | 1.33 | 0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 71 | 2.33 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 16.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 26 | 7,549 | 1.81 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 16.50 | 0.02 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 131 | 1.87 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 864 | 1.82 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 18.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 261 | 2.02 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 3 | 263 | 3.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 579 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 21.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.73 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 64 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 83 | 5.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 111 | 5.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.09 | % | 0.01 | 2 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST | |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 5.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 242 | 2.54 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 6/9/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | -0.02 | 0.02 | -0.01 | 5/20/2026 | 6/9/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 10 | 713 | 1.57 | -0.04 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 7.50 | 0.04 | 0.12 | 0.08 | 0.08 | +0.05 | +166.67% | 0.01 | 1 | 95 | 1.20 | -0.08 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 8.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.07 | +116.67% | 0.01 | 131 | 2,553 | 1.10 | -0.14 | 0.13 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 8.50 | 0.21 | 0.25 | 0.23 | 0.23 | +0.09 | +64.29% | 0.03 | 29 | 294 | 1.09 | -0.23 | 0.18 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 9.00 | 0.37 | 0.45 | 0.41 | 0.37 | +0.18 | +94.74% | 0.05 | 392 | 1,608 | 1.12 | -0.33 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 9.50 | 0.58 | 0.70 | 0.64 | 0.66 | +0.33 | +100.00% | 0.07 | 315 | 918 | 1.11 | -0.45 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 10.00 | 0.89 | 0.97 | 0.93 | 0.91 | +0.41 | +82.00% | 0.09 | 393 | 2,409 | 1.11 | -0.57 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 10.50 | 1.24 | 1.35 | 1.30 | 1.25 | +0.49 | +64.48% | 0.12 | 115 | 664 | 1.15 | -0.67 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 11.00 | 1.65 | 1.76 | 1.71 | 1.71 | +0.59 | +52.68% | 0.16 | 62 | 2,254 | 1.16 | -0.75 | 0.18 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 11.50 | 1.90 | 2.47 | 2.19 | 2.19 | +0.76 | +53.15% | 0.19 | 17 | 528 | 1.33 | -0.81 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 12.00 | 2.50 | 2.84 | 2.67 | 2.60 | +0.80 | +44.45% | 0.22 | 1,282 | 4,669 | 1.50 | -0.85 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 12.50 | 2.71 | 3.70 | 3.21 | 2.21 | -0.06 | -2.65% | 0.26 | 8 | 282 | 2.47 | -0.88 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.00 | 2.56 | 4.25 | 3.41 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 525 | 2.64 | -0.91 | 0.08 | -0.02 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 13.50 | 2.95 | 4.65 | 3.80 | 1.96 | 0.00 | 0.00% | 0.28 | 0 | 124 | 2.70 | -0.93 | 0.06 | -0.02 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 14.00 | 4.20 | 5.10 | 4.65 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 56 | 2.64 | -0.95 | 0.05 | -0.01 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 14.50 | 3.85 | 5.55 | 4.70 | 2.54 | 0.00 | 0.00% | 0.32 | 0 | 36 | 3.09 | -0.97 | 0.03 | -0.01 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 15.00 | 4.35 | 6.15 | 5.25 | 3.20 | 0.00 | 0.00% | 0.35 | 0 | 91 | 3.43 | -0.97 | 0.03 | -0.01 | 5/22/2026 | 6/9/2026 3:59:50 PM EST |
| 15.50 | 4.65 | 6.75 | 5.70 | 3.55 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.35 | -0.99 | 0.01 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 16.00 | 5.35 | 7.35 | 6.35 | 5.60 | -0.09 | -1.59% | 0.40 | 2 | 21 | 3.69 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 16.50 | 5.65 | 7.85 | 6.75 | 5.53 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.80 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 6/9/2026 3:59:50 PM EST |
| 17.00 | 6.35 | 8.15 | 7.25 | 7.47 | 0.00 | 0.00% | 0.43 | 0 | 7 | 3.91 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 6/9/2026 3:59:50 PM EST |
| 18.00 | 7.35 | 9.30 | 8.33 | 5.85 | 0.00 | 0.00% | 0.46 | 0 | 68 | 4.02 | -1.00 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 19.00 | 8.15 | 10.30 | 9.23 | 8.77 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 20.00 | 8.95 | 11.20 | 10.08 | 7.70 | 0.00 | 0.00% | 0.50 | 0 | 10 | 4.17 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 21.00 | 10.05 | 13.10 | 11.58 | 10.60 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.67 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 22.00 | 10.55 | 14.25 | 12.40 | % | 0.56 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 23.00 | 11.60 | 15.20 | 13.40 | % | 0.58 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 24.00 | 13.15 | 15.10 | 14.13 | 13.66 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 25.00 | 14.15 | 16.30 | 15.23 | % | 0.61 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 26.00 | 15.15 | 17.30 | 16.23 | % | 0.62 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 27.00 | 16.15 | 18.25 | 17.20 | % | 0.64 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 28.00 | 17.15 | 19.35 | 18.25 | % | 0.65 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST |