Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $11.80 as of 5/12/2026 8:00:27 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 | 8.95 | 12.05 | 10.50 | 14.00 | +4.80 | +52.18% | 10.50 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 2.00 | 7.95 | 11.50 | 9.73 | 5.35 | 0.00 | 0.00% | 4.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/12/2026 3:59:49 PM EST |
| 3.00 | 7.55 | 10.15 | 8.85 | 10.70 | +4.10 | +62.13% | 2.95 | 15 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 4.00 | 6.55 | 9.50 | 8.03 | 6.00 | 0.00 | 0.00% | 2.01 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:49 PM EST |
| 5.00 | 5.60 | 8.60 | 7.10 | 8.10 | +2.81 | +53.12% | 1.42 | 10 | 295 | 0.00 | 0.99 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 6.00 | 4.40 | 6.90 | 5.65 | 6.47 | +2.47 | +61.75% | 0.94 | 4 | 114 | 2.26 | 0.97 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 7.00 | 4.40 | 6.70 | 5.55 | 5.54 | +1.99 | +56.06% | 0.79 | 70 | 464 | 2.60 | 0.93 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 8.00 | 3.15 | 4.70 | 3.93 | 4.20 | +1.45 | +52.73% | 0.49 | 234 | 2,593 | 1.38 | 0.88 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 9.00 | 3.20 | 4.00 | 3.60 | 3.75 | +1.50 | +66.67% | 0.40 | 257 | 1,961 | 1.00 | 0.81 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 10.00 | 2.67 | 2.94 | 2.81 | 2.81 | +0.95 | +51.08% | 0.28 | 1,001 | 3,788 | 0.91 | 0.74 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 11.00 | 2.18 | 2.50 | 2.34 | 2.34 | +0.89 | +61.38% | 0.21 | 545 | 3,888 | 0.96 | 0.66 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 12.00 | 1.80 | 2.10 | 1.95 | 1.95 | +0.84 | +75.68% | 0.16 | 2,819 | 2,232 | 0.99 | 0.58 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 13.00 | 1.39 | 1.80 | 1.60 | 1.53 | +0.65 | +73.87% | 0.12 | 918 | 3,823 | 1.00 | 0.51 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 14.00 | 1.20 | 1.65 | 1.43 | 1.42 | +0.64 | +82.06% | 0.10 | 1,292 | 576 | 1.06 | 0.45 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.52 | +89.66% | 0.08 | 2,385 | 2,825 | 1.04 | 0.39 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 16.00 | 0.87 | 1.09 | 0.98 | 1.00 | +0.53 | +112.77% | 0.06 | 799 | 1,193 | 1.07 | 0.34 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 17.00 | 0.63 | 0.86 | 0.75 | 0.77 | +0.39 | +102.64% | 0.04 | 1,507 | 2,164 | 1.04 | 0.30 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 18.00 | 0.50 | 1.07 | 0.79 | 0.70 | +0.39 | +125.81% | 0.04 | 750 | 679 | 1.14 | 0.26 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 19.00 | 0.33 | 0.70 | 0.52 | 0.52 | +0.18 | +52.95% | 0.03 | 114 | 139 | 1.05 | 0.23 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.26 | +108.34% | 0.03 | 1,152 | 800 | 1.11 | 0.20 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 21.00 | 0.20 | 0.64 | 0.42 | 0.41 | +0.16 | +64.00% | 0.02 | 224 | 740 | 1.10 | 0.18 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 22.00 | 0.14 | 0.40 | 0.27 | 0.40 | +0.27 | +207.70% | 0.01 | 1,233 | 1,651 | 1.03 | 0.16 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 23.00 | 0.20 | 0.56 | 0.38 | 0.33 | +0.17 | +106.25% | 0.02 | 5 | 256 | 1.18 | 0.14 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 24.00 | 0.02 | 1.15 | 0.59 | 0.23 | +0.09 | +64.29% | 0.02 | 5 | 75 | 1.24 | 0.12 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 25.00 | 0.16 | 0.40 | 0.28 | 0.28 | +0.16 | +133.34% | 0.01 | 565 | 1,200 | 1.18 | 0.11 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 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 | 2.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 1.19 | 0.60 | % | 0.30 | 0 | 700 | 6.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 59 | 2.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/12/2026 3:59:49 PM EST |
| 4.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:49 PM EST |
| 5.00 | 0.01 | 0.25 | 0.13 | 0.06 | -0.05 | -45.46% | 0.03 | 17 | 669 | 1.26 | -0.01 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | 0.10 | -0.07 | -41.18% | 0.02 | 2 | 501 | 1.35 | -0.03 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 7.00 | 0.17 | 0.37 | 0.27 | 0.21 | -0.18 | -46.16% | 0.04 | 290 | 7,359 | 1.10 | -0.07 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 8.00 | 0.38 | 0.45 | 0.42 | 0.41 | -0.26 | -38.81% | 0.05 | 8,570 | 15,594 | 1.04 | -0.12 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 9.00 | 0.53 | 0.71 | 0.62 | 0.77 | -0.34 | -30.64% | 0.07 | 51 | 3,226 | 0.98 | -0.19 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 10.00 | 0.98 | 1.34 | 1.16 | 1.04 | -0.51 | -32.91% | 0.12 | 242 | 3,634 | 1.08 | -0.26 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 11.00 | 1.35 | 1.70 | 1.53 | 1.52 | -0.70 | -31.54% | 0.14 | 120 | 3,716 | 1.03 | -0.34 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 12.00 | 1.70 | 2.43 | 2.07 | 2.12 | -0.86 | -28.86% | 0.17 | 1,237 | 1,562 | 1.02 | -0.42 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 13.00 | 2.43 | 3.05 | 2.74 | 2.78 | -0.81 | -22.57% | 0.21 | 7,827 | 576 | 1.05 | -0.49 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 14.00 | 3.10 | 3.80 | 3.45 | 2.98 | -1.69 | -36.19% | 0.25 | 1 | 167 | 1.06 | -0.55 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 15.00 | 3.85 | 4.55 | 4.20 | 4.30 | -1.00 | -18.87% | 0.28 | 1,150 | 366 | 1.06 | -0.61 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 16.00 | 4.80 | 5.25 | 5.03 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 642 | 1.09 | -0.66 | 0.07 | -0.02 | 5/6/2026 | 5/12/2026 3:59:49 PM EST |
| 17.00 | 5.00 | 6.70 | 5.85 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 247 | 1.54 | -0.70 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 18.00 | 4.80 | 7.65 | 6.23 | 8.36 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.62 | -0.74 | 0.06 | -0.01 | 5/6/2026 | 5/12/2026 3:59:49 PM EST |
| 19.00 | 6.00 | 9.00 | 7.50 | 6.08 | -3.20 | -34.49% | 0.39 | 1 | 2 | 1.89 | -0.77 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 20.00 | 6.70 | 10.50 | 8.60 | 7.02 | -2.78 | -28.37% | 0.43 | 1 | 675 | 2.22 | -0.80 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 21.00 | 7.50 | 10.85 | 9.18 | 7.75 | -3.65 | -32.02% | 0.44 | 1 | 2 | 1.97 | -0.82 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 22.00 | 8.50 | 12.35 | 10.43 | % | 0.47 | 0 | 0 | 2.30 | -0.84 | 0.04 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 23.00 | 9.40 | 13.30 | 11.35 | 9.85 | -3.14 | -24.18% | 0.49 | 10 | 10 | 2.34 | -0.86 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 24.00 | 10.90 | 14.25 | 12.58 | 14.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.38 | -0.88 | 0.03 | -0.01 | 4/22/2026 | 5/12/2026 3:59:49 PM EST |
| 25.00 | 11.90 | 15.20 | 13.55 | 15.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.41 | -0.89 | 0.03 | -0.01 | 4/22/2026 | 5/12/2026 3:59:49 PM EST |