Options Chain for QUANTINUUM INC CL A COM (QNT) - $71.68 as of 6/26/2026 1:35:56 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 | 45.00 | 49.10 | 47.05 | 25.65 | 0.00 | 0.00% | 1.57 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 2:59:01 PM EST |
| 35.00 | 40.10 | 44.20 | 42.15 | 31.30 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.66 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 2:59:01 PM EST |
| 40.00 | 35.10 | 39.30 | 37.20 | 24.90 | 0.00 | 0.00% | 0.93 | 0 | 5 | 2.30 | 0.99 | 0.00 | -0.03 | 6/17/2026 | 6/26/2026 2:59:01 PM EST |
| 45.00 | 30.20 | 33.70 | 31.95 | 32.14 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.01 | 0.97 | 0.00 | -0.04 | 6/23/2026 | 6/26/2026 2:59:01 PM EST |
| 50.00 | 25.50 | 28.30 | 26.90 | 28.37 | +8.82 | +45.12% | 0.54 | 2 | 38 | 1.77 | 0.94 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 55.00 | 21.10 | 23.90 | 22.50 | 22.03 | +2.13 | +10.71% | 0.41 | 108 | 346 | 1.18 | 0.89 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 60.00 | 17.00 | 19.90 | 18.45 | 18.50 | +4.45 | +31.68% | 0.31 | 39 | 100 | 1.24 | 0.83 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 65.00 | 13.50 | 16.10 | 14.80 | 14.22 | +3.52 | +32.90% | 0.23 | 5 | 109 | 1.25 | 0.75 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 70.00 | 10.70 | 13.00 | 11.85 | 11.50 | +3.00 | +35.30% | 0.17 | 43 | 1,359 | 1.14 | 0.66 | 0.02 | -0.19 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 75.00 | 8.10 | 10.10 | 9.10 | 9.00 | +2.75 | +44.00% | 0.12 | 45 | 652 | 1.13 | 0.57 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 80.00 | 6.30 | 7.80 | 7.05 | 7.10 | +2.10 | +42.00% | 0.09 | 98 | 892 | 1.20 | 0.48 | 0.02 | -0.21 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 85.00 | 4.80 | 6.10 | 5.45 | 5.50 | +2.00 | +57.15% | 0.06 | 21 | 203 | 1.23 | 0.39 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 90.00 | 3.80 | 5.00 | 4.40 | 4.50 | +1.68 | +59.58% | 0.05 | 64 | 114 | 1.23 | 0.32 | 0.02 | -0.19 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 95.00 | 2.95 | 4.00 | 3.48 | 3.50 | +1.60 | +84.22% | 0.04 | 85 | 176 | 1.17 | 0.26 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 100.00 | 2.35 | 2.85 | 2.60 | 2.70 | +0.20 | +8.00% | 0.03 | 4,945 | 4 | 1.23 | 0.21 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 105.00 | 1.55 | 3.00 | 2.28 | 2.20 | +1.42 | +182.06% | 0.02 | 3 | 5 | 1.33 | 0.17 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 110.00 | 0.95 | 2.20 | 1.58 | 1.75 | % | 0.01 | 26 | 0 | 1.29 | 0.14 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 2:59:01 PM EST | |
| 115.00 | 1.00 | 1.60 | 1.30 | 1.31 | +0.76 | +138.19% | 0.01 | 27 | 3 | 1.33 | 0.12 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 2:59:01 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 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:01 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.00 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 2:59:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 11 | 156 | 1.87 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.88 | -0.03 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 2:59:01 PM EST |
| 50.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.30 | -33.34% | 0.01 | 21 | 242 | 1.23 | -0.06 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 55.00 | 0.85 | 1.60 | 1.23 | 1.25 | -0.20 | -13.80% | 0.02 | 13 | 156 | 1.19 | -0.11 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 60.00 | 1.20 | 2.50 | 1.85 | 2.20 | -0.82 | -27.16% | 0.03 | 5 | 343 | 1.09 | -0.17 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 65.00 | 3.00 | 3.90 | 3.45 | 3.57 | -1.53 | -30.00% | 0.05 | 23 | 213 | 1.19 | -0.25 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 70.00 | 4.70 | 5.90 | 5.30 | 5.25 | -1.75 | -25.00% | 0.08 | 30 | 81 | 1.12 | -0.34 | 0.02 | -0.19 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 75.00 | 7.10 | 8.60 | 7.85 | 7.90 | -2.14 | -21.32% | 0.10 | 6 | 19 | 1.23 | -0.43 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 80.00 | 9.30 | 12.40 | 10.85 | 10.60 | -3.40 | -24.29% | 0.14 | 2 | 29 | 1.15 | -0.52 | 0.02 | -0.21 | 6/26/2026 | 6/26/2026 2:59:01 PM EST |
| 85.00 | 12.70 | 15.50 | 14.10 | 18.77 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.13 | -0.61 | 0.02 | -0.20 | 6/24/2026 | 6/26/2026 2:59:01 PM EST |
| 90.00 | 16.80 | 19.20 | 18.00 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.15 | -0.68 | 0.02 | -0.19 | 6/22/2026 | 6/26/2026 2:59:01 PM EST |
| 95.00 | 20.50 | 23.40 | 21.95 | 28.50 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.12 | -0.74 | 0.01 | -0.17 | 6/25/2026 | 6/26/2026 2:59:01 PM EST |
| 100.00 | 24.10 | 27.50 | 25.80 | 26.50 | % | 0.26 | 12 | 0 | 1.13 | -0.79 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 2:59:01 PM EST | |
| 105.00 | 29.20 | 31.90 | 30.55 | % | 0.29 | 0 | 0 | 1.46 | -0.83 | 0.01 | -0.14 | 6/26/2026 2:59:01 PM EST | |||
| 110.00 | 32.60 | 36.50 | 34.55 | % | 0.31 | 0 | 0 | 1.50 | -0.86 | 0.01 | -0.12 | 6/26/2026 2:59:01 PM EST | |||
| 115.00 | 37.60 | 41.20 | 39.40 | % | 0.34 | 0 | 0 | 1.57 | -0.88 | 0.01 | -0.11 | 6/26/2026 2:59:01 PM EST |