Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $10.18 as of 5/12/2026 3:21:10 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 | 7.00 | 10.65 | 8.83 | % | 2.94 | 0 | 0 | 6.59 | 0.99 | 0.00 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 4.00 | 6.00 | 9.65 | 7.83 | % | 1.96 | 0 | 0 | 4.65 | 0.98 | 0.01 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 4.50 | 6.15 | 8.60 | 7.38 | % | 1.64 | 0 | 0 | 4.16 | 0.97 | 0.01 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 5.00 | 5.65 | 8.10 | 6.88 | % | 1.38 | 0 | 0 | 3.74 | 0.97 | 0.01 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 5.50 | 5.15 | 7.60 | 6.38 | % | 1.16 | 0 | 0 | 3.39 | 0.96 | 0.01 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 6.00 | 5.40 | 6.95 | 6.18 | 5.60 | % | 1.03 | 40 | 0 | 2.94 | 0.95 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 6.50 | 4.20 | 6.60 | 5.40 | % | 0.83 | 0 | 0 | 2.79 | 0.92 | 0.02 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 7.00 | 3.70 | 6.20 | 4.95 | 3.15 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.64 | 0.91 | 0.03 | -0.01 | 5/8/2026 | 5/12/2026 1:58:54 PM EST |
| 7.50 | 3.25 | 5.65 | 4.45 | 3.10 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.34 | 0.90 | 0.03 | -0.02 | 5/11/2026 | 5/12/2026 1:58:54 PM EST |
| 8.00 | 2.90 | 4.50 | 3.70 | 2.16 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.26 | 0.87 | 0.04 | -0.02 | 5/8/2026 | 5/12/2026 1:58:54 PM EST |
| 8.50 | 2.50 | 4.95 | 3.73 | 1.81 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.18 | 0.85 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 1:58:54 PM EST |
| 9.00 | 2.14 | 3.75 | 2.95 | 2.00 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.38 | 0.82 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 1:58:54 PM EST |
| 9.50 | 1.80 | 4.20 | 3.00 | 1.66 | 0.00 | 0.00% | 0.32 | 0 | 106 | 1.97 | 0.77 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 1:58:54 PM EST |
| 10.00 | 2.25 | 2.92 | 2.59 | 2.50 | +0.97 | +63.40% | 0.26 | 20 | 51 | 0.87 | 0.75 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 10.50 | 1.57 | 2.50 | 2.04 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.93 | 0.71 | 0.08 | -0.02 | 5/11/2026 | 5/12/2026 1:58:54 PM EST |
| 11.00 | 1.55 | 2.24 | 1.90 | 0.79 | -0.38 | -32.48% | 0.17 | 28 | 14 | 0.75 | 0.67 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 11.50 | 1.68 | 1.94 | 1.81 | 1.70 | % | 0.16 | 55 | 0 | 0.87 | 0.62 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 12.00 | 1.47 | 1.70 | 1.59 | 1.59 | +0.85 | +114.87% | 0.13 | 84 | 79 | 0.92 | 0.57 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 12.50 | 1.29 | 1.50 | 1.40 | 1.35 | +0.83 | +159.62% | 0.11 | 73 | 1 | 0.91 | 0.53 | 0.10 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 13.00 | 1.13 | 1.32 | 1.23 | 1.28 | % | 0.09 | 32 | 0 | 1.01 | 0.49 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 13.50 | 0.81 | 1.32 | 1.07 | 1.00 | % | 0.08 | 29 | 0 | 0.91 | 0.45 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 14.00 | 0.90 | 1.29 | 1.10 | 0.98 | +0.52 | +113.05% | 0.08 | 69 | 6 | 0.65 | 0.43 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 14.50 | 0.70 | 1.04 | 0.87 | 0.84 | % | 0.06 | 4 | 0 | 1.02 | 0.38 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 15.00 | 0.67 | 0.85 | 0.76 | 0.75 | +0.39 | +108.34% | 0.05 | 39 | 33 | 0.94 | 0.36 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 15.50 | 0.24 | 0.84 | 0.54 | 0.51 | % | 0.03 | 231 | 0 | 0.90 | 0.33 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 16.00 | 0.19 | 0.82 | 0.51 | 0.50 | % | 0.03 | 264 | 0 | 0.94 | 0.31 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 17.00 | 0.41 | 0.67 | 0.54 | 1.20 | % | 0.03 | 1 | 0 | 0.84 | 0.28 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 18.00 | 0.01 | 0.76 | 0.39 | 0.61 | +0.45 | +281.25% | 0.02 | 44 | 1 | 0.96 | 0.23 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 19.00 | 0.27 | 0.72 | 0.50 | 0.80 | +0.67 | +515.39% | 0.03 | 1 | 1 | 1.00 | 0.20 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.33 | -0.01 | 0.00 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.18 | -0.02 | 0.01 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 5.51 | -0.03 | 0.01 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.96 | -0.03 | 0.01 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 5.50 | 0.00 | 2.14 | 1.07 | % | 0.19 | 0 | 0 | 4.52 | -0.04 | 0.01 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.14 | -0.05 | 0.02 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.86 | -0.08 | 0.02 | -0.01 | 5/12/2026 1:58:54 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 14 | 2.27 | -0.09 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 1:58:54 PM EST |
| 7.50 | 0.00 | 2.22 | 1.11 | % | 0.15 | 0 | 0 | 3.28 | -0.10 | 0.03 | -0.02 | 5/12/2026 1:58:54 PM EST | |||
| 8.00 | 0.00 | 2.27 | 1.14 | 0.33 | -0.30 | -47.62% | 0.14 | 1 | 3 | 3.06 | -0.13 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 8.50 | 0.29 | 2.33 | 1.31 | % | 0.15 | 0 | 0 | 1.66 | -0.15 | 0.05 | -0.02 | 5/12/2026 1:58:54 PM EST | |||
| 9.00 | 0.04 | 1.14 | 0.59 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 200 | 1.96 | -0.18 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 1:58:54 PM EST |
| 9.50 | 0.39 | 0.96 | 0.68 | 0.76 | -0.40 | -34.49% | 0.07 | 12 | 4 | 0.85 | -0.23 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 10.00 | 0.80 | 0.93 | 0.87 | 0.78 | -0.64 | -45.07% | 0.09 | 376 | 51 | 1.10 | -0.25 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |
| 10.50 | 0.85 | 1.32 | 1.09 | 1.15 | % | 0.10 | 3 | 0 | 1.17 | -0.29 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 11.00 | 0.77 | 1.57 | 1.17 | % | 0.11 | 0 | 0 | 0.96 | -0.33 | 0.08 | -0.02 | 5/12/2026 1:58:54 PM EST | |||
| 11.50 | 0.57 | 1.84 | 1.21 | % | 0.11 | 0 | 0 | 1.16 | -0.38 | 0.09 | -0.02 | 5/12/2026 1:58:54 PM EST | |||
| 12.00 | 0.83 | 2.17 | 1.50 | % | 0.12 | 0 | 0 | 1.60 | -0.43 | 0.09 | -0.02 | 5/12/2026 1:58:54 PM EST | |||
| 12.50 | 1.12 | 2.70 | 1.91 | % | 0.15 | 0 | 0 | 2.02 | -0.47 | 0.10 | -0.02 | 5/12/2026 1:58:54 PM EST | |||
| 13.00 | 2.37 | 2.79 | 2.58 | 2.27 | % | 0.20 | 1 | 0 | 1.38 | -0.51 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 13.50 | 1.44 | 3.05 | 2.25 | 2.13 | % | 0.17 | 1 | 0 | 1.32 | -0.55 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 14.00 | 2.49 | 3.55 | 3.02 | 3.30 | % | 0.22 | 6 | 0 | 1.92 | -0.57 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 14.50 | 2.19 | 4.80 | 3.50 | % | 0.24 | 0 | 0 | 1.94 | -0.62 | 0.09 | -0.02 | 5/12/2026 1:58:54 PM EST | |||
| 15.00 | 3.95 | 4.30 | 4.13 | 2.60 | % | 0.28 | 1 | 0 | 2.00 | -0.64 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 15.50 | 3.00 | 5.65 | 4.33 | % | 0.28 | 0 | 0 | 2.02 | -0.67 | 0.08 | -0.02 | 5/12/2026 1:58:54 PM EST | |||
| 16.00 | 3.65 | 6.10 | 4.88 | 3.31 | % | 0.30 | 1 | 0 | 2.06 | -0.69 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 17.00 | 5.20 | 6.95 | 6.08 | 4.76 | % | 0.36 | 1 | 0 | 2.10 | -0.72 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST | |
| 18.00 | 5.20 | 7.85 | 6.53 | % | 0.36 | 0 | 0 | 2.20 | -0.77 | 0.06 | -0.02 | 5/12/2026 1:58:54 PM EST | |||
| 19.00 | 6.55 | 8.80 | 7.68 | 6.92 | % | 0.40 | 300 | 0 | 2.25 | -0.80 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 1:58:54 PM EST |