Options Chain for QUANTINUUM INC CL A COM (QNT) - $57.91 as of 6/15/2026 8:55:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.10 | 29.80 | 27.95 | 25.65 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:01 PM EST |
| 35.00 | 21.80 | 24.90 | 23.35 | 21.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.64 | 0.96 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 4:00:01 PM EST |
| 40.00 | 17.30 | 20.40 | 18.85 | 16.86 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.44 | 0.92 | 0.01 | -0.06 | 6/11/2026 | 6/15/2026 4:00:01 PM EST |
| 45.00 | 13.50 | 16.30 | 14.90 | 10.37 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.87 | 0.85 | 0.01 | -0.08 | 6/10/2026 | 6/15/2026 4:00:01 PM EST |
| 50.00 | 10.00 | 12.90 | 11.45 | 12.00 | +1.93 | +19.17% | 0.23 | 33 | 18 | 0.99 | 0.75 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 55.00 | 7.40 | 10.10 | 8.75 | 8.28 | +1.18 | +16.62% | 0.16 | 21 | 23 | 1.03 | 0.64 | 0.02 | -0.11 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 60.00 | 5.60 | 7.00 | 6.30 | 5.90 | +0.29 | +5.17% | 0.10 | 59 | 36 | 1.01 | 0.53 | 0.02 | -0.12 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 65.00 | 3.80 | 5.40 | 4.60 | 4.40 | +0.58 | +15.19% | 0.07 | 49 | 86 | 1.02 | 0.42 | 0.02 | -0.11 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 70.00 | 2.60 | 4.00 | 3.30 | 3.60 | +0.95 | +35.85% | 0.05 | 178 | 33 | 1.02 | 0.33 | 0.02 | -0.11 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 75.00 | 2.05 | 3.00 | 2.53 | 2.63 | +0.63 | +31.50% | 0.03 | 6 | 63 | 1.06 | 0.26 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 80.00 | 1.35 | 2.65 | 2.00 | 2.20 | +0.35 | +18.92% | 0.03 | 17 | 28 | 1.10 | 0.20 | 0.02 | -0.08 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 85.00 | 1.30 | 2.00 | 1.65 | 1.77 | +0.63 | +55.27% | 0.02 | 155 | 52 | 1.15 | 0.15 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 6/15/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | -0.04 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 4:00:01 PM EST |
| 40.00 | 0.45 | 1.10 | 0.78 | 0.58 | -0.52 | -47.28% | 0.02 | 153 | 52 | 1.04 | -0.08 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 45.00 | 1.15 | 2.15 | 1.65 | 1.10 | -1.23 | -52.79% | 0.04 | 8 | 60 | 1.02 | -0.15 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 50.00 | 2.65 | 3.60 | 3.13 | 3.20 | -0.78 | -19.60% | 0.06 | 223 | 303 | 1.03 | -0.25 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 55.00 | 3.90 | 6.00 | 4.95 | 4.75 | -2.35 | -33.10% | 0.09 | 19 | 32 | 0.99 | -0.36 | 0.02 | -0.11 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 60.00 | 7.20 | 8.60 | 7.90 | 7.20 | -2.05 | -22.17% | 0.13 | 4 | 19 | 1.03 | -0.47 | 0.02 | -0.12 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 65.00 | 9.50 | 12.10 | 10.80 | 14.92 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | -0.58 | 0.02 | -0.11 | 6/11/2026 | 6/15/2026 4:00:01 PM EST |
| 70.00 | 13.40 | 16.10 | 14.75 | 17.76 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.02 | -0.67 | 0.02 | -0.11 | 6/11/2026 | 6/15/2026 4:00:01 PM EST |
| 75.00 | 17.60 | 20.60 | 19.10 | % | 0.25 | 0 | 0 | 1.06 | -0.74 | 0.02 | -0.10 | 6/15/2026 4:00:01 PM EST | |||
| 80.00 | 22.00 | 24.60 | 23.30 | % | 0.29 | 0 | 0 | 1.33 | -0.80 | 0.02 | -0.08 | 6/15/2026 4:00:01 PM EST | |||
| 85.00 | 26.40 | 29.60 | 28.00 | % | 0.33 | 0 | 0 | 1.47 | -0.85 | 0.01 | -0.07 | 6/15/2026 4:00:01 PM EST |