Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $12.31 as of 5/24/2026 10:07:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.35 | 13.20 | 11.28 | 14.00 | 0.00 | 0.00% | 11.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 2.00 | 8.35 | 12.20 | 10.28 | 5.35 | 0.00 | 0.00% | 5.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 3:59:55 PM EST |
| 3.00 | 7.75 | 11.20 | 9.48 | 10.70 | 0.00 | 0.00% | 3.16 | 0 | 36 | 6.58 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 4.00 | 6.80 | 9.80 | 8.30 | 9.25 | +1.90 | +25.85% | 2.08 | 2 | 6 | 4.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 5.00 | 5.65 | 9.25 | 7.45 | 7.00 | +0.60 | +9.38% | 1.49 | 1 | 343 | 4.14 | 0.98 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 6.00 | 6.05 | 7.15 | 6.60 | 6.53 | +1.03 | +18.73% | 1.10 | 3 | 107 | 2.26 | 0.96 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 7.00 | 5.20 | 5.90 | 5.55 | 5.40 | +1.20 | +28.58% | 0.79 | 50 | 503 | 1.62 | 0.93 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 8.00 | 4.15 | 5.05 | 4.60 | 4.45 | +0.63 | +16.50% | 0.57 | 70 | 2,437 | 1.47 | 0.88 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 9.00 | 3.45 | 4.00 | 3.73 | 3.90 | +0.85 | +27.87% | 0.41 | 241 | 1,852 | 0.89 | 0.83 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 10.00 | 3.15 | 3.30 | 3.23 | 3.24 | +0.81 | +33.34% | 0.32 | 375 | 4,228 | 1.06 | 0.76 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 11.00 | 2.55 | 3.15 | 2.85 | 2.67 | +0.70 | +35.54% | 0.26 | 529 | 4,625 | 1.18 | 0.68 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 12.00 | 2.10 | 2.20 | 2.15 | 2.10 | +0.48 | +29.63% | 0.18 | 898 | 4,561 | 1.05 | 0.61 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 13.00 | 1.71 | 1.81 | 1.76 | 1.77 | +0.47 | +36.16% | 0.14 | 619 | 4,084 | 1.06 | 0.53 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 14.00 | 1.39 | 1.45 | 1.42 | 1.44 | +0.44 | +44.00% | 0.10 | 624 | 828 | 1.06 | 0.46 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 15.00 | 1.15 | 1.21 | 1.18 | 1.20 | +0.39 | +48.15% | 0.08 | 2,064 | 3,662 | 1.08 | 0.40 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 16.00 | 0.95 | 1.21 | 1.08 | 0.93 | +0.24 | +34.79% | 0.07 | 432 | 1,418 | 1.09 | 0.34 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 17.00 | 0.80 | 0.85 | 0.83 | 0.86 | +0.31 | +56.37% | 0.05 | 934 | 2,771 | 1.11 | 0.30 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 0.68 | 0.74 | 0.71 | 0.94 | +0.49 | +108.89% | 0.04 | 200 | 523 | 1.13 | 0.26 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 19.00 | 0.57 | 0.63 | 0.60 | 0.61 | +0.16 | +35.56% | 0.03 | 39 | 214 | 1.14 | 0.22 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 0.41 | 0.55 | 0.48 | 0.50 | +0.11 | +28.21% | 0.02 | 297 | 2,860 | 1.13 | 0.20 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 0.32 | 0.60 | 0.46 | 0.55 | +0.23 | +71.88% | 0.02 | 31 | 845 | 1.18 | 0.17 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.00 | 0.13 | 0.65 | 0.39 | 0.50 | +0.23 | +85.19% | 0.02 | 32 | 1,413 | 1.15 | 0.16 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 0.26 | 0.80 | 0.53 | 0.36 | +0.11 | +44.00% | 0.02 | 12 | 261 | 1.34 | 0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 0.07 | 0.40 | 0.24 | 0.40 | +0.18 | +81.82% | 0.01 | 60 | 101 | 1.11 | 0.12 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.17 | +94.45% | 0.01 | 357 | 946 | 1.27 | 0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 0.20 | 0.51 | 0.36 | 0.31 | +0.26 | +520.00% | 0.01 | 19 | 4 | 1.36 | 0.09 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.59 | 0.30 | 0.35 | +0.30 | +600.00% | 0.01 | 5 | 85 | 1.63 | 0.06 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.33 | +0.27 | +450.00% | 0.01 | 67 | 8 | 1.41 | 0.06 | 0.02 | -0.01 | 5/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 50 | 2.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 700 | 2.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 5.00 | 0.03 | 0.15 | 0.09 | 0.06 | +0.02 | +50.00% | 0.02 | 1,428 | 647 | 1.37 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 6.00 | 0.04 | 0.13 | 0.09 | 0.07 | -0.03 | -30.00% | 0.01 | 5 | 550 | 1.12 | -0.04 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.27 | 0.19 | 0.17 | -0.05 | -22.73% | 0.03 | 1,401 | 7,264 | 1.11 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 8.00 | 0.20 | 0.37 | 0.29 | 0.31 | -0.11 | -26.19% | 0.04 | 374 | 9,213 | 1.03 | -0.12 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 9.00 | 0.53 | 0.73 | 0.63 | 0.53 | -0.19 | -26.39% | 0.07 | 96 | 3,383 | 1.12 | -0.17 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 10.00 | 0.79 | 0.89 | 0.84 | 0.85 | -0.29 | -25.44% | 0.08 | 1,244 | 4,158 | 1.03 | -0.24 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 11.00 | 1.26 | 1.28 | 1.27 | 1.30 | -0.32 | -19.76% | 0.12 | 2,362 | 8,163 | 1.04 | -0.32 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 12.00 | 1.72 | 2.00 | 1.86 | 1.80 | -0.55 | -23.41% | 0.15 | 543 | 2,245 | 1.08 | -0.39 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 13.00 | 2.33 | 2.44 | 2.39 | 2.46 | -0.51 | -17.18% | 0.18 | 205 | 7,194 | 1.04 | -0.47 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 14.00 | 3.00 | 3.35 | 3.18 | 3.14 | -0.63 | -16.72% | 0.23 | 95 | 169 | 1.11 | -0.54 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 15.00 | 3.75 | 4.00 | 3.88 | 3.41 | -1.14 | -25.06% | 0.26 | 118 | 1,499 | 1.10 | -0.60 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 16.00 | 4.50 | 4.90 | 4.70 | 4.65 | -0.25 | -5.11% | 0.29 | 35 | 639 | 1.13 | -0.66 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 17.00 | 5.30 | 5.90 | 5.60 | 4.80 | -1.59 | -24.89% | 0.33 | 54 | 247 | 1.18 | -0.70 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 6.15 | 6.60 | 6.38 | 8.36 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.14 | -0.74 | 0.06 | -0.02 | 5/6/2026 | 5/22/2026 3:59:55 PM EST |
| 19.00 | 6.20 | 7.50 | 6.85 | 6.08 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.32 | -0.78 | 0.05 | -0.01 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 7.40 | 8.45 | 7.93 | 7.02 | 0.00 | 0.00% | 0.40 | 0 | 676 | 1.37 | -0.80 | 0.05 | -0.01 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 7.90 | 9.75 | 8.83 | 7.75 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.63 | -0.83 | 0.05 | -0.01 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 22.00 | 9.25 | 10.30 | 9.78 | % | 0.44 | 0 | 0 | 1.41 | -0.84 | 0.04 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 23.00 | 9.75 | 11.55 | 10.65 | 9.85 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.65 | -0.87 | 0.04 | -0.01 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 10.80 | 12.55 | 11.68 | 14.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.71 | -0.88 | 0.03 | -0.01 | 4/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 11.75 | 13.55 | 12.65 | 15.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.77 | -0.89 | 0.03 | -0.01 | 4/22/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 12.60 | 14.85 | 13.73 | % | 0.53 | 0 | 0 | 2.01 | -0.91 | 0.03 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 27.00 | 13.60 | 15.80 | 14.70 | % | 0.54 | 0 | 0 | 2.04 | -0.94 | 0.02 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 28.00 | 14.25 | 16.75 | 15.50 | % | 0.55 | 0 | 0 | 2.06 | -0.94 | 0.02 | -0.01 | 5/22/2026 3:59:55 PM EST |