Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.92 as of 6/29/2026 8:49:28 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 | 5.90 | 7.55 | 6.73 | 8.35 | 0.00 | 0.00% | 2.24 | 0 | 3 | 7.46 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:58 PM EST |
| 4.00 | 5.05 | 6.80 | 5.93 | 5.50 | +0.30 | +5.77% | 1.48 | 2 | 4 | 6.78 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 4.50 | 3.95 | 5.90 | 4.93 | % | 1.10 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 5.00 | 3.80 | 5.45 | 4.63 | 4.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 5.50 | 3.35 | 4.85 | 4.10 | % | 0.75 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 6.00 | 2.84 | 4.50 | 3.67 | 3.21 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 6.50 | 2.35 | 3.90 | 3.13 | 3.65 | 0.00 | 0.00% | 0.48 | 0 | 39 | 2.91 | 0.99 | 0.01 | 0.00 | 6/12/2026 | 6/29/2026 3:59:58 PM EST |
| 7.00 | 2.71 | 3.60 | 3.16 | 2.70 | +0.20 | +8.00% | 0.45 | 4 | 4 | 3.02 | 0.98 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 7.50 | 1.54 | 3.45 | 2.50 | 2.19 | -1.09 | -33.24% | 0.33 | 6 | 29 | 3.35 | 0.95 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 8.00 | 1.84 | 2.40 | 2.12 | 1.36 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.90 | 0.90 | 0.09 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 8.50 | 1.00 | 2.20 | 1.60 | 1.56 | +0.45 | +40.55% | 0.19 | 9 | 206 | 2.12 | 0.83 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 9.00 | 1.01 | 1.43 | 1.22 | 1.21 | +0.56 | +86.16% | 0.14 | 166 | 51 | 0.98 | 0.74 | 0.18 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 9.50 | 0.81 | 0.93 | 0.87 | 0.89 | +0.44 | +97.78% | 0.09 | 401 | 194 | 0.97 | 0.63 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 10.00 | 0.58 | 0.65 | 0.62 | 0.60 | +0.26 | +76.48% | 0.06 | 382 | 568 | 0.97 | 0.52 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 10.50 | 0.39 | 0.47 | 0.43 | 0.45 | +0.18 | +66.67% | 0.04 | 370 | 673 | 0.97 | 0.41 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 11.00 | 0.27 | 0.31 | 0.29 | 0.29 | +0.12 | +70.59% | 0.03 | 1,593 | 1,038 | 0.98 | 0.31 | 0.20 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 11.50 | 0.18 | 0.25 | 0.22 | 0.20 | +0.07 | +53.85% | 0.02 | 1,703 | 196 | 1.03 | 0.23 | 0.17 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 12.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 492 | 518 | 1.04 | 0.17 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 12.50 | 0.04 | 0.18 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 82 | 358 | 1.05 | 0.12 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 75 | 395 | 1.10 | 0.09 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 13.50 | 0.02 | 0.11 | 0.07 | 0.05 | -0.03 | -37.50% | 0.01 | 33 | 81 | 1.13 | 0.06 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 14.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 272 | 1.16 | 0.05 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 16 | 1.15 | 0.03 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.23 | 0.02 | 0.03 | -0.01 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 31 | 69 | 1.54 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.73 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 4.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.01 | 3 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 5.50 | 0.00 | 0.26 | 0.13 | 0.03 | % | 0.02 | 2 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.02 | -50.00% | 0.02 | 4 | 30 | 2.39 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.22 | -91.67% | 0.02 | 3 | 24 | 2.08 | -0.02 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.89 | -0.05 | 0.05 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.12 | -63.16% | 0.01 | 106 | 830 | 1.08 | -0.10 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 8.50 | 0.01 | 0.19 | 0.10 | 0.13 | -0.22 | -62.86% | 0.01 | 75 | 425 | 0.77 | -0.17 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 9.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.36 | -59.02% | 0.03 | 87 | 751 | 0.92 | -0.26 | 0.18 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 9.50 | 0.41 | 0.45 | 0.43 | 0.43 | -0.47 | -52.23% | 0.05 | 42 | 236 | 0.91 | -0.37 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 10.00 | 0.66 | 0.92 | 0.79 | 0.77 | -0.50 | -39.37% | 0.08 | 48 | 501 | 1.08 | -0.48 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 10.50 | 0.97 | 1.38 | 1.18 | 1.01 | -0.65 | -39.16% | 0.11 | 52 | 144 | 1.20 | -0.59 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 11.00 | 1.03 | 1.66 | 1.35 | 1.36 | -0.66 | -32.68% | 0.12 | 18 | 134 | 1.47 | -0.69 | 0.20 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 11.50 | 1.52 | 2.06 | 1.79 | 2.17 | -0.34 | -13.55% | 0.16 | 3 | 75 | 1.52 | -0.77 | 0.17 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 12.00 | 1.90 | 2.60 | 2.25 | 2.24 | -0.75 | -25.09% | 0.19 | 6 | 69 | 1.78 | -0.83 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 12.50 | 2.25 | 3.80 | 3.03 | 3.02 | 0.00 | 0.00% | 0.24 | 0 | 54 | 3.02 | -0.88 | 0.11 | -0.02 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 13.00 | 2.70 | 3.55 | 3.13 | 3.58 | +0.41 | +12.94% | 0.24 | 1 | 5 | 2.02 | -0.91 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 13.50 | 3.30 | 4.85 | 4.08 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 12 | 3.43 | -0.94 | 0.07 | -0.01 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 14.00 | 3.75 | 5.25 | 4.50 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.43 | -0.95 | 0.05 | -0.01 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 14.50 | 4.25 | 5.70 | 4.98 | 4.93 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.50 | -0.97 | 0.04 | -0.01 | 6/11/2026 | 6/29/2026 3:59:58 PM EST |
| 15.00 | 4.70 | 6.20 | 5.45 | 5.79 | -0.27 | -4.46% | 0.36 | 2 | 2 | 3.63 | -0.98 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 15.50 | 5.05 | 6.85 | 5.95 | 5.56 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.98 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 16.00 | 5.45 | 7.35 | 6.40 | 7.05 | 0.00 | 0.00% | 0.40 | 0 | 55 | 4.10 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 16.50 | 4.70 | 8.55 | 6.63 | 7.12 | % | 0.40 | 2 | 0 | 5.26 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 17.00 | 6.60 | 8.35 | 7.48 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 17.50 | 6.70 | 8.85 | 7.78 | % | 0.44 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 18.00 | 7.75 | 9.35 | 8.55 | 7.88 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.53 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 18.50 | 8.15 | 9.85 | 9.00 | % | 0.49 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 19.00 | 8.70 | 9.55 | 9.13 | 9.57 | +0.69 | +7.77% | 0.48 | 2 | 2 | 3.34 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 19.50 | 9.25 | 10.75 | 10.00 | % | 0.51 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 20.00 | 8.25 | 11.35 | 9.80 | 10.43 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.90 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 20.50 | 10.20 | 11.75 | 10.98 | % | 0.54 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 21.00 | 9.20 | 12.35 | 10.78 | 10.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 22.00 | 11.30 | 13.35 | 12.33 | 11.95 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 23.00 | 11.15 | 14.50 | 12.83 | 14.09 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 24.00 | 12.20 | 16.10 | 14.15 | 14.41 | +0.42 | +3.01% | 0.59 | 4 | 2 | 6.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |