Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $10.99 as of 6/4/2026 5:58:52 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 | 9.05 | 10.95 | 10.00 | 12.40 | 0.00 | 0.00% | 10.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:59:57 PM EST |
| 2.00 | 7.85 | 10.15 | 9.00 | 10.70 | 0.00 | 0.00% | 4.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 3.00 | 7.30 | 8.80 | 8.05 | 9.46 | 0.00 | 0.00% | 2.68 | 0 | 6 | 7.07 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 4.00 | 5.85 | 7.80 | 6.83 | 8.70 | 0.00 | 0.00% | 1.71 | 0 | 4 | 5.61 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 5.00 | 4.25 | 6.95 | 5.60 | 7.71 | 0.00 | 0.00% | 1.12 | 0 | 19 | 4.97 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 5.50 | 4.50 | 6.50 | 5.50 | 6.06 | 0.00 | 0.00% | 1.00 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:57 PM EST |
| 6.00 | 4.50 | 5.75 | 5.13 | 6.34 | 0.00 | 0.00% | 0.85 | 0 | 42 | 3.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:59:57 PM EST |
| 6.50 | 3.55 | 6.65 | 5.10 | % | 0.78 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 7.00 | 3.45 | 4.95 | 4.20 | 5.30 | 0.00 | 0.00% | 0.60 | 0 | 9 | 3.32 | 0.99 | 0.01 | 0.00 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 7.50 | 2.61 | 4.40 | 3.51 | 3.80 | 0.00 | 0.00% | 0.47 | 0 | 22 | 2.90 | 0.98 | 0.02 | -0.01 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 8.00 | 2.46 | 3.95 | 3.21 | 3.20 | -0.32 | -9.10% | 0.40 | 1 | 443 | 2.67 | 0.95 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 8.50 | 2.12 | 3.40 | 2.76 | 2.75 | -0.51 | -15.65% | 0.32 | 4 | 103 | 2.30 | 0.92 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 9.00 | 1.86 | 2.58 | 2.22 | 2.19 | -0.28 | -11.34% | 0.25 | 11 | 1,350 | 1.51 | 0.87 | 0.09 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 9.50 | 1.73 | 2.20 | 1.97 | 1.87 | -1.34 | -41.75% | 0.21 | 47 | 245 | 0.99 | 0.82 | 0.12 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 10.00 | 1.38 | 1.92 | 1.65 | 1.57 | -0.12 | -7.11% | 0.16 | 41 | 1,864 | 1.10 | 0.75 | 0.14 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 10.50 | 1.14 | 1.54 | 1.34 | 1.18 | -0.22 | -15.72% | 0.13 | 8 | 205 | 1.11 | 0.66 | 0.16 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 11.00 | 0.99 | 1.06 | 1.03 | 1.00 | -0.11 | -9.91% | 0.09 | 1,070 | 2,251 | 1.06 | 0.58 | 0.17 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 11.50 | 0.78 | 0.85 | 0.82 | 0.82 | -0.07 | -7.87% | 0.07 | 6,364 | 611 | 1.07 | 0.49 | 0.17 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 12.00 | 0.61 | 0.68 | 0.65 | 0.65 | -0.08 | -10.96% | 0.05 | 386 | 6,628 | 1.09 | 0.42 | 0.16 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 12.50 | 0.49 | 0.55 | 0.52 | 0.50 | -0.09 | -15.26% | 0.04 | 295 | 930 | 1.13 | 0.35 | 0.15 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 13.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.06 | -12.50% | 0.03 | 384 | 9,463 | 1.16 | 0.30 | 0.14 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 13.50 | 0.32 | 0.36 | 0.34 | 0.37 | -0.02 | -5.13% | 0.03 | 45 | 460 | 1.18 | 0.25 | 0.12 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 14.00 | 0.26 | 0.30 | 0.28 | 0.26 | -0.07 | -21.22% | 0.02 | 172 | 4,068 | 1.21 | 0.21 | 0.11 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 14.50 | 0.21 | 0.26 | 0.24 | 0.24 | -0.05 | -17.25% | 0.02 | 220 | 537 | 1.25 | 0.18 | 0.09 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 15.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.03 | -12.50% | 0.01 | 122 | 2,859 | 1.29 | 0.15 | 0.08 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 15.50 | 0.13 | 0.61 | 0.37 | 0.15 | -0.18 | -54.55% | 0.02 | 2 | 77 | 1.63 | 0.11 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 16.00 | 0.13 | 0.24 | 0.19 | 0.16 | -0.04 | -20.00% | 0.01 | 97 | 7,337 | 1.43 | 0.11 | 0.06 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 16.50 | 0.06 | 0.35 | 0.21 | 0.14 | -0.04 | -22.23% | 0.01 | 2 | 112 | 1.51 | 0.09 | 0.05 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 17.00 | 0.11 | 0.19 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 10 | 850 | 1.52 | 0.08 | 0.05 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.06 | -33.34% | 0.00 | 1 | 248 | 1.43 | 0.06 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.98 | 0.02 | 0.02 | -0.01 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 14 | 557 | 1.67 | 0.02 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.51 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.94 | 0.47 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 83 | 3.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.81 | 0.41 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 111 | 3.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:59:57 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 | 6/4/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/4/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 40 | 4.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 5.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 242 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 713 | 1.90 | -0.01 | 0.01 | 0.00 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.16 | 0.08 | 0.03 | -0.05 | -62.50% | 0.01 | 1 | 94 | 1.68 | -0.02 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 8.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 47 | 2,537 | 1.04 | -0.05 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 8.50 | 0.03 | 0.33 | 0.18 | 0.08 | +0.01 | +14.29% | 0.02 | 5 | 250 | 1.24 | -0.08 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 9.00 | 0.08 | 0.21 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 15 | 1,796 | 1.03 | -0.13 | 0.09 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 9.50 | 0.22 | 0.27 | 0.25 | 0.31 | +0.06 | +24.00% | 0.03 | 2 | 802 | 1.02 | -0.18 | 0.12 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 10.00 | 0.36 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00% | 0.04 | 262 | 2,271 | 1.04 | -0.25 | 0.14 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 10.50 | 0.54 | 0.60 | 0.57 | 0.60 | +0.08 | +15.39% | 0.05 | 75 | 643 | 1.04 | -0.34 | 0.16 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 11.00 | 0.77 | 0.84 | 0.81 | 0.82 | -0.01 | -1.21% | 0.07 | 919 | 1,716 | 1.05 | -0.42 | 0.17 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 11.50 | 1.07 | 1.13 | 1.10 | 1.08 | -0.01 | -0.92% | 0.10 | 74 | 473 | 1.07 | -0.51 | 0.17 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 12.00 | 1.40 | 1.48 | 1.44 | 1.38 | -0.05 | -3.50% | 0.12 | 24 | 5,243 | 1.10 | -0.58 | 0.16 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 12.50 | 1.75 | 2.16 | 1.96 | 1.89 | +0.06 | +3.28% | 0.16 | 3 | 312 | 1.30 | -0.65 | 0.15 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 13.00 | 1.87 | 2.80 | 2.34 | 2.20 | 0.00 | 0.00% | 0.18 | 2 | 525 | 1.24 | -0.70 | 0.14 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 13.50 | 1.80 | 3.55 | 2.68 | 1.96 | 0.00 | 0.00% | 0.20 | 0 | 124 | 2.32 | -0.75 | 0.12 | -0.03 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 14.00 | 2.64 | 3.45 | 3.05 | 2.18 | 0.00 | 0.00% | 0.22 | 0 | 56 | 1.74 | -0.79 | 0.11 | -0.03 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 14.50 | 2.95 | 4.50 | 3.73 | 2.54 | 0.00 | 0.00% | 0.26 | 0 | 36 | 2.55 | -0.82 | 0.09 | -0.03 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 15.00 | 3.55 | 4.85 | 4.20 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 91 | 2.50 | -0.85 | 0.08 | -0.02 | 5/22/2026 | 6/4/2026 3:59:57 PM EST |
| 15.50 | 3.90 | 5.45 | 4.68 | 3.55 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.74 | -0.89 | 0.07 | -0.02 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 16.00 | 4.45 | 5.45 | 4.95 | 4.85 | 0.00 | 0.00% | 0.31 | 0 | 36 | 2.20 | -0.89 | 0.06 | -0.02 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 16.50 | 4.65 | 6.65 | 5.65 | 5.53 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.20 | -0.91 | 0.05 | -0.02 | 5/21/2026 | 6/4/2026 3:59:57 PM EST |
| 17.00 | 5.10 | 7.05 | 6.08 | 7.47 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.18 | -0.92 | 0.05 | -0.02 | 5/20/2026 | 6/4/2026 3:59:57 PM EST |
| 18.00 | 6.15 | 7.80 | 6.98 | 5.85 | 0.00 | 0.00% | 0.39 | 0 | 68 | 3.06 | -0.94 | 0.04 | -0.01 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 19.00 | 6.90 | 9.20 | 8.05 | % | 0.42 | 0 | 0 | 3.74 | -0.98 | 0.02 | -0.01 | 6/4/2026 3:59:57 PM EST | |||
| 20.00 | 8.10 | 9.95 | 9.03 | 7.70 | 0.00 | 0.00% | 0.45 | 0 | 12 | 3.59 | -0.98 | 0.02 | -0.01 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 21.00 | 8.90 | 11.15 | 10.03 | % | 0.48 | 0 | 0 | 3.99 | -0.99 | 0.01 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 22.00 | 9.90 | 12.20 | 11.05 | % | 0.50 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 23.00 | 10.40 | 13.60 | 12.00 | % | 0.52 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 24.00 | 11.40 | 14.60 | 13.00 | % | 0.54 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 25.00 | 12.40 | 15.60 | 14.00 | % | 0.56 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 26.00 | 13.40 | 16.60 | 15.00 | % | 0.58 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 27.00 | 14.60 | 17.60 | 16.10 | % | 0.60 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 28.00 | 15.40 | 18.60 | 17.00 | % | 0.61 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST |