Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $10.54 as of 6/22/2026 8:40:22 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 | 7.35 | 9.45 | 8.40 | 7.80 | +0.36 | +4.84% | 2.80 | 6 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 4.00 | 6.30 | 7.10 | 6.70 | 6.80 | +0.08 | +1.19% | 1.68 | 3 | 5 | 9.25 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 4.50 | 4.60 | 6.80 | 5.70 | 6.35 | -0.54 | -7.84% | 1.27 | 5 | 3 | 9.46 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 5.00 | 4.70 | 7.30 | 6.00 | 5.75 | +0.14 | +2.50% | 1.20 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 5.50 | 4.65 | 5.90 | 5.28 | 5.32 | +0.13 | +2.51% | 0.96 | 3 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 6.00 | 2.99 | 5.30 | 4.15 | 4.82 | +0.50 | +11.58% | 0.69 | 5 | 30 | 6.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 6.50 | 3.90 | 4.80 | 4.35 | % | 0.67 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:57 PM EST | |||
| 7.00 | 3.35 | 5.70 | 4.53 | 3.97 | +0.69 | +21.04% | 0.65 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 7.50 | 1.39 | 5.20 | 3.30 | 3.32 | +0.23 | +7.45% | 0.44 | 7 | 23 | 9.63 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 8.00 | 2.37 | 3.30 | 2.84 | 2.87 | +0.37 | +14.80% | 0.35 | 25 | 109 | 4.33 | 0.99 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 8.50 | 0.25 | 4.25 | 2.25 | 2.30 | +0.20 | +9.53% | 0.26 | 6 | 22 | 8.07 | 0.97 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 9.00 | 1.15 | 2.28 | 1.72 | 1.66 | +0.07 | +4.41% | 0.19 | 145 | 215 | 3.19 | 0.92 | 0.11 | -0.03 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 9.50 | 1.10 | 1.43 | 1.27 | 1.15 | -0.20 | -14.82% | 0.13 | 56 | 148 | 2.17 | 0.83 | 0.19 | -0.05 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.94 | -0.12 | -11.33% | 0.08 | 603 | 638 | 1.17 | 0.70 | 0.26 | -0.06 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 10.50 | 0.54 | 0.62 | 0.58 | 0.63 | -0.12 | -16.00% | 0.06 | 1,796 | 1,471 | 1.23 | 0.55 | 0.29 | -0.07 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 11.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.09 | -19.15% | 0.03 | 6,424 | 2,130 | 1.23 | 0.41 | 0.29 | -0.07 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 11.50 | 0.22 | 0.25 | 0.24 | 0.25 | -0.08 | -24.25% | 0.02 | 8,162 | 2,156 | 1.29 | 0.29 | 0.25 | -0.06 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 12.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.06 | -27.28% | 0.01 | 3,515 | 3,979 | 1.35 | 0.20 | 0.20 | -0.05 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 12.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 0.01 | 2,065 | 1,415 | 1.41 | 0.14 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 2,321 | 1,742 | 1.41 | 0.10 | 0.11 | -0.04 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 13.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 892 | 1,353 | 1.56 | 0.06 | 0.08 | -0.03 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 435 | 1,279 | 1.60 | 0.05 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 98 | 1.73 | 0.01 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 418 | 1,484 | 1.87 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 89 | 2.02 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 461 | 2.15 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 230 | 2.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 203 | 2.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.62 | 0.31 | 0.03 | % | 0.02 | 1 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST | |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 86 | 3.35 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 366 | 2.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 9 | 126 | 3.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 19 | 4.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/22/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.04 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST | |
| 25.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.03 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST | |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 501 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 6/11/2026 | 6/22/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/22/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/22/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.13 | -92.86% | 0.01 | 26 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 129 | 1.35 | -0.01 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 357 | 1.14 | -0.03 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 201 | 639 | 1.19 | -0.08 | 0.11 | -0.03 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 778 | 675 | 1.15 | -0.17 | 0.19 | -0.05 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 10.00 | 0.28 | 0.30 | 0.29 | 0.28 | +0.01 | +3.71% | 0.03 | 1,766 | 1,290 | 1.24 | -0.30 | 0.26 | -0.06 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 10.50 | 0.49 | 0.54 | 0.52 | 0.49 | +0.04 | +8.89% | 0.05 | 1,985 | 579 | 1.25 | -0.45 | 0.29 | -0.07 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 11.00 | 0.73 | 0.85 | 0.79 | 0.71 | -0.01 | -1.39% | 0.07 | 187 | 822 | 1.23 | -0.59 | 0.29 | -0.07 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 11.50 | 1.11 | 1.23 | 1.17 | 1.07 | -0.21 | -16.41% | 0.10 | 38 | 213 | 1.31 | -0.71 | 0.25 | -0.06 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 12.00 | 1.19 | 1.66 | 1.43 | 1.10 | -0.45 | -29.04% | 0.12 | 12 | 643 | 1.85 | -0.80 | 0.20 | -0.05 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 12.50 | 0.31 | 3.55 | 1.93 | 1.46 | -1.26 | -46.33% | 0.15 | 5 | 20 | 5.30 | -0.86 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 13.00 | 1.68 | 2.73 | 2.21 | 2.10 | -0.81 | -27.84% | 0.17 | 1 | 54 | 2.46 | -0.90 | 0.11 | -0.04 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 13.50 | 2.02 | 3.20 | 2.61 | 2.99 | -0.09 | -2.93% | 0.19 | 10 | 11 | 1.89 | -0.94 | 0.08 | -0.03 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 14.00 | 1.33 | 5.20 | 3.27 | 2.99 | -0.54 | -15.30% | 0.23 | 2 | 4 | 6.51 | -0.95 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 14.50 | 2.81 | 5.65 | 4.23 | 3.82 | -0.53 | -12.19% | 0.29 | 1 | 0 | 6.64 | -0.99 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 15.00 | 4.05 | 6.15 | 5.10 | 4.20 | -0.75 | -15.16% | 0.34 | 1 | 23 | 6.88 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 15.50 | 4.00 | 5.05 | 4.53 | 5.79 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.66 | -0.99 | 0.01 | 0.00 | 6/17/2026 | 6/22/2026 3:59:57 PM EST |
| 16.00 | 4.70 | 5.55 | 5.13 | 5.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.83 | -0.99 | 0.01 | 0.00 | 6/17/2026 | 6/22/2026 3:59:57 PM EST |
| 16.50 | 5.00 | 6.15 | 5.58 | 6.35 | 0.00 | 0.00% | 0.34 | 0 | 4 | 3.61 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:57 PM EST |
| 17.00 | 5.75 | 6.55 | 6.15 | 6.90 | 0.00 | 0.00% | 0.36 | 0 | 9 | 3.36 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:57 PM EST |
| 17.50 | 5.85 | 7.45 | 6.65 | 6.55 | -0.75 | -10.28% | 0.38 | 1 | 5 | 4.91 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 18.00 | 6.60 | 8.75 | 7.68 | 7.27 | -0.23 | -3.07% | 0.43 | 3 | 1 | 7.14 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 18.50 | 7.00 | 8.00 | 7.50 | 7.69 | -0.94 | -10.90% | 0.41 | 1 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 19.00 | 8.30 | 8.80 | 8.55 | 8.30 | -0.55 | -6.22% | 0.45 | 4 | 52 | 5.06 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 20.00 | 7.30 | 11.20 | 9.25 | 9.02 | -0.46 | -4.86% | 0.46 | 2 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 21.00 | 8.30 | 12.20 | 10.25 | 9.95 | -0.77 | -7.19% | 0.49 | 5 | 3 | 9.12 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 22.00 | 10.50 | 12.10 | 11.30 | 10.96 | -0.86 | -7.28% | 0.51 | 1 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 23.00 | 10.55 | 14.20 | 12.38 | 12.32 | -0.26 | -2.07% | 0.54 | 3 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 24.00 | 11.30 | 15.20 | 13.25 | 12.95 | -1.10 | -7.83% | 0.55 | 1 | 1 | 9.88 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 25.00 | 12.30 | 16.20 | 14.25 | 13.96 | -0.93 | -6.25% | 0.57 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 26.00 | 14.15 | 16.40 | 15.28 | 15.40 | -0.39 | -2.47% | 0.59 | 1 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 27.00 | 14.30 | 18.20 | 16.25 | 15.98 | -0.65 | -3.91% | 0.60 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 28.00 | 16.30 | 17.90 | 17.10 | 16.87 | -1.19 | -6.59% | 0.61 | 2 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |