Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $12.31 as of 5/25/2026 11:08:26 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 | 7.95 | 11.20 | 9.58 | 9.95 | % | 3.19 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 3.50 | 8.10 | 9.75 | 8.93 | 6.62 | 0.00 | 0.00% | 2.55 | 0 | 1 | 7.61 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 4.00 | 7.65 | 9.25 | 8.45 | 4.66 | 0.00 | 0.00% | 2.11 | 0 | 1 | 6.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:55 PM EST |
| 4.50 | 7.10 | 9.50 | 8.30 | 4.28 | 0.00 | 0.00% | 1.84 | 0 | 1 | 8.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:55 PM EST |
| 5.00 | 6.60 | 9.05 | 7.83 | 3.29 | 0.00 | 0.00% | 1.57 | 0 | 2 | 7.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:55 PM EST |
| 5.50 | 6.10 | 8.65 | 7.38 | 3.45 | 0.00 | 0.00% | 1.34 | 0 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:55 PM EST |
| 6.00 | 5.60 | 8.00 | 6.80 | 6.05 | 0.00 | 0.00% | 1.13 | 0 | 2 | 6.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 6.50 | 5.10 | 7.70 | 6.40 | 4.80 | 0.00 | 0.00% | 0.98 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 7.00 | 4.60 | 7.10 | 5.85 | 2.39 | 0.00 | 0.00% | 0.84 | 0 | 11 | 5.51 | 1.00 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 7.50 | 4.50 | 6.40 | 5.45 | 3.65 | 0.00 | 0.00% | 0.73 | 0 | 120 | 4.72 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 8.00 | 3.60 | 5.35 | 4.48 | 4.52 | +1.17 | +34.93% | 0.56 | 15 | 42 | 3.44 | 0.98 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 8.50 | 3.05 | 4.20 | 3.63 | 4.85 | +1.82 | +60.07% | 0.43 | 4 | 45 | 2.01 | 0.95 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 9.00 | 2.70 | 3.90 | 3.30 | 3.45 | +0.91 | +35.83% | 0.37 | 3 | 99 | 2.13 | 0.92 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 9.50 | 2.27 | 3.40 | 2.84 | 3.10 | +1.19 | +62.31% | 0.30 | 7 | 56 | 1.90 | 0.89 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 10.00 | 2.25 | 2.95 | 2.60 | 2.41 | +0.76 | +46.07% | 0.26 | 64 | 1,885 | 1.74 | 0.85 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 10.50 | 1.46 | 2.61 | 2.04 | 2.10 | +0.67 | +46.86% | 0.19 | 31 | 129 | 1.72 | 0.80 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 11.00 | 1.74 | 1.95 | 1.85 | 1.86 | +0.74 | +66.08% | 0.17 | 1,616 | 1,646 | 1.16 | 0.74 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 11.50 | 1.43 | 1.66 | 1.55 | 1.41 | +0.53 | +60.23% | 0.13 | 163 | 239 | 1.17 | 0.67 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 12.00 | 1.18 | 1.24 | 1.21 | 1.14 | +0.49 | +75.39% | 0.10 | 344 | 775 | 1.09 | 0.59 | 0.14 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 12.50 | 0.95 | 1.00 | 0.98 | 0.94 | +0.36 | +62.07% | 0.08 | 1,168 | 5,183 | 1.09 | 0.52 | 0.15 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 13.00 | 0.76 | 0.80 | 0.78 | 0.76 | +0.30 | +65.22% | 0.06 | 1,177 | 452 | 1.10 | 0.45 | 0.15 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 13.50 | 0.60 | 0.64 | 0.62 | 0.62 | +0.27 | +77.15% | 0.05 | 498 | 1,464 | 1.12 | 0.38 | 0.14 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 14.00 | 0.49 | 0.53 | 0.51 | 0.46 | +0.16 | +53.34% | 0.04 | 730 | 1,137 | 1.12 | 0.32 | 0.13 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 14.50 | 0.39 | 0.42 | 0.41 | 0.41 | +0.19 | +86.37% | 0.03 | 100 | 6 | 1.14 | 0.28 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 15.00 | 0.31 | 0.36 | 0.34 | 0.33 | +0.12 | +57.15% | 0.02 | 985 | 329 | 1.16 | 0.24 | 0.11 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 15.50 | 0.25 | 0.29 | 0.27 | 0.27 | % | 0.02 | 27 | 0 | 1.19 | 0.21 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 16.00 | 0.20 | 0.33 | 0.27 | 0.21 | +0.06 | +40.00% | 0.02 | 1,207 | 135 | 1.26 | 0.18 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 16.50 | 0.17 | 0.45 | 0.31 | 0.18 | +0.03 | +20.00% | 0.02 | 10 | 0 | 1.42 | 0.15 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | 0.25 | +0.16 | +177.78% | 0.01 | 164 | 493 | 1.53 | 0.11 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 342 | 41 | 1.30 | 0.10 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 19.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.05 | +83.34% | 0.01 | 46 | 113 | 1.42 | 0.08 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 0.08 | 0.16 | 0.12 | 0.11 | +0.07 | +175.00% | 0.01 | 904 | 26 | 1.57 | 0.07 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.09 | % | 0.00 | 222 | 0 | 1.75 | 0.03 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 22.00 | 0.01 | 0.17 | 0.09 | 0.11 | % | 0.00 | 4 | 0 | 1.58 | 0.03 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 23.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 2.04 | 0.02 | 0.01 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.16 | 0.08 | 0.09 | % | 0.00 | 5 | 0 | 2.12 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.93 | 0.97 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 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 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 583 | 5.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 5.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.15 | 0 | 6 | 6.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.01 | 200 | 80 | 2.29 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.64 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.02 | -33.34% | 0.03 | 21 | 315 | 2.41 | -0.02 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 8.50 | 0.02 | 0.26 | 0.14 | 0.04 | -0.22 | -84.62% | 0.02 | 8 | 179 | 1.39 | -0.05 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 9.00 | 0.02 | 0.09 | 0.06 | 0.07 | -0.09 | -56.25% | 0.01 | 22 | 480 | 1.01 | -0.08 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 9.50 | 0.10 | 0.21 | 0.16 | 0.14 | -0.12 | -46.16% | 0.02 | 386 | 160 | 1.16 | -0.11 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 10.00 | 0.17 | 0.34 | 0.26 | 0.20 | -0.18 | -47.37% | 0.03 | 230 | 764 | 1.18 | -0.15 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 10.50 | 0.27 | 0.33 | 0.30 | 0.31 | -0.22 | -41.51% | 0.03 | 326 | 400 | 1.09 | -0.20 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 11.00 | 0.42 | 0.47 | 0.45 | 0.46 | -0.29 | -38.67% | 0.04 | 540 | 429 | 1.06 | -0.26 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 11.50 | 0.60 | 0.70 | 0.65 | 0.63 | -0.67 | -51.54% | 0.06 | 213 | 68 | 1.09 | -0.33 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 12.00 | 0.85 | 0.97 | 0.91 | 0.91 | -0.44 | -32.60% | 0.08 | 116 | 396 | 1.13 | -0.41 | 0.14 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 12.50 | 1.09 | 1.19 | 1.14 | 1.13 | -1.18 | -51.09% | 0.09 | 189 | 9 | 1.09 | -0.48 | 0.15 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 13.00 | 1.40 | 1.59 | 1.50 | 1.40 | -0.70 | -33.34% | 0.12 | 66 | 4 | 1.15 | -0.55 | 0.15 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 13.50 | 1.75 | 1.96 | 1.86 | 1.33 | -1.53 | -53.50% | 0.14 | 8 | 2 | 1.17 | -0.62 | 0.14 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 14.00 | 2.13 | 2.33 | 2.23 | 1.63 | -1.35 | -45.31% | 0.16 | 3 | 24 | 1.19 | -0.68 | 0.13 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 14.50 | 2.54 | 2.72 | 2.63 | % | 0.18 | 0 | 0 | 1.21 | -0.72 | 0.12 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 15.00 | 2.49 | 3.15 | 2.82 | 2.40 | -2.30 | -48.94% | 0.19 | 37 | 5 | 1.36 | -0.76 | 0.11 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 15.50 | 2.60 | 3.75 | 3.18 | 2.79 | % | 0.21 | 1 | 0 | 1.61 | -0.79 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 16.00 | 3.65 | 4.30 | 3.98 | 3.48 | % | 0.25 | 7 | 0 | 1.78 | -0.82 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 16.50 | 3.30 | 4.95 | 4.13 | % | 0.25 | 0 | 0 | 2.07 | -0.85 | 0.08 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 17.00 | 3.85 | 5.50 | 4.68 | 4.65 | +0.75 | +19.24% | 0.28 | 1 | 2 | 2.23 | -0.89 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 4.60 | 6.35 | 5.48 | % | 0.30 | 0 | 0 | 2.24 | -0.90 | 0.05 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 19.00 | 5.55 | 7.60 | 6.58 | % | 0.35 | 0 | 0 | 2.72 | -0.92 | 0.04 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 20.00 | 6.50 | 8.45 | 7.48 | % | 0.37 | 0 | 0 | 2.70 | -0.93 | 0.04 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 21.00 | 7.50 | 9.70 | 8.60 | % | 0.41 | 0 | 0 | 3.16 | -0.97 | 0.02 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 22.00 | 8.10 | 10.60 | 9.35 | 12.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.18 | -0.97 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 9.05 | 11.50 | 10.28 | % | 0.45 | 0 | 0 | 3.18 | -0.98 | 0.01 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 24.00 | 10.10 | 12.25 | 11.18 | 14.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.95 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 11.00 | 13.65 | 12.33 | 15.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 11.90 | 14.65 | 13.28 | % | 0.51 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 27.00 | 12.90 | 15.55 | 14.23 | 17.65 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 28.00 | 13.70 | 16.45 | 15.08 | % | 0.54 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST |