Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.43 as of 7/27/2026 6:08:13 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 | 5.70 | 8.25 | 6.98 | 6.85 | +0.35 | +5.39% | 6.98 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 2.00 | 5.10 | 6.70 | 5.90 | 5.80 | +0.10 | +1.76% | 2.95 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 3.00 | 4.25 | 5.55 | 4.90 | 4.90 | 0.00 | 0.00% | 1.63 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 4.00 | 3.20 | 4.70 | 3.95 | 3.85 | -0.35 | -8.34% | 0.99 | 2 | 1 | 9.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 4.50 | 2.95 | 3.55 | 3.25 | 3.56 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 5.00 | 2.34 | 3.15 | 2.75 | 2.90 | -0.16 | -5.23% | 0.55 | 1 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 5.50 | 1.60 | 3.25 | 2.43 | 2.40 | -0.19 | -7.34% | 0.44 | 3 | 1 | 6.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 6.00 | 1.30 | 2.52 | 1.91 | 1.95 | +0.16 | +8.94% | 0.32 | 9 | 22 | 4.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 6.50 | 0.19 | 2.04 | 1.12 | 1.43 | +0.12 | +9.16% | 0.17 | 16 | 34 | 3.98 | 0.98 | 0.09 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 7.00 | 0.93 | 1.28 | 1.11 | 0.96 | +0.26 | +37.15% | 0.16 | 60 | 93 | 2.39 | 0.89 | 0.23 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 7.50 | 0.56 | 0.63 | 0.60 | 0.55 | +0.25 | +83.34% | 0.08 | 1,180 | 524 | 1.03 | 0.72 | 0.41 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 8.00 | 0.28 | 0.33 | 0.31 | 0.32 | +0.16 | +100.00% | 0.04 | 2,921 | 2,395 | 1.03 | 0.49 | 0.47 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 8.50 | 0.13 | 0.16 | 0.15 | 0.15 | +0.09 | +150.00% | 0.02 | 3,257 | 1,557 | 1.06 | 0.29 | 0.38 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 9.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 5,219 | 1,526 | 1.13 | 0.17 | 0.26 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 7,076 | 866 | 1.18 | 0.09 | 0.16 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 260 | 1,575 | 1.33 | 0.05 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 396 | 570 | 1.41 | 0.03 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 707 | 885 | 1.59 | 0.01 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 69 | 479 | 1.86 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 570 | 827 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 112 | 375 | 2.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 247 | 2.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 3.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 418 | 2.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 3.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 12 | 4.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 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 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 226 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 22 | 240 | 1.46 | -0.02 | 0.09 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.01 | 150 | 386 | 1.01 | -0.11 | 0.23 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 7.50 | 0.14 | 0.16 | 0.15 | 0.17 | -0.21 | -55.27% | 0.02 | 606 | 988 | 1.00 | -0.28 | 0.41 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 8.00 | 0.34 | 0.39 | 0.37 | 0.39 | -0.39 | -50.00% | 0.05 | 385 | 908 | 1.00 | -0.51 | 0.47 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 8.50 | 0.55 | 0.77 | 0.66 | 0.74 | -0.35 | -32.11% | 0.08 | 341 | 1,245 | 0.89 | -0.71 | 0.38 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 9.00 | 0.79 | 1.48 | 1.14 | 1.24 | -0.36 | -22.50% | 0.13 | 24 | 557 | 2.38 | -0.83 | 0.26 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 9.50 | 1.39 | 2.08 | 1.74 | 1.80 | -0.20 | -10.00% | 0.18 | 7 | 417 | 3.11 | -0.91 | 0.16 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 1.70 | 2.76 | 2.23 | 2.10 | -0.42 | -16.67% | 0.22 | 52 | 199 | 4.06 | -0.95 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 10.50 | 2.42 | 2.87 | 2.65 | 2.96 | 0.00 | 0.00% | 0.25 | 0 | 126 | 3.05 | -0.97 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 1.16 | 3.75 | 2.46 | 3.19 | -0.33 | -9.38% | 0.22 | 2 | 109 | 4.68 | -0.99 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 11.50 | 3.00 | 4.35 | 3.68 | 3.78 | 0.00 | 0.00% | 0.32 | 0 | 93 | 5.30 | -1.00 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 3.60 | 4.50 | 4.05 | 4.23 | -0.21 | -4.73% | 0.34 | 10 | 52 | 4.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 12.50 | 4.15 | 5.05 | 4.60 | 4.63 | -0.02 | -0.43% | 0.37 | 1 | 3 | 4.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 4.60 | 5.35 | 4.98 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 13.50 | 5.10 | 6.20 | 5.65 | 5.65 | % | 0.42 | 2 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 14.00 | 4.15 | 8.20 | 6.18 | 6.05 | -0.24 | -3.82% | 0.44 | 4 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 14.50 | 5.95 | 7.85 | 6.90 | 6.45 | % | 0.48 | 3 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 15.00 | 5.15 | 9.15 | 7.15 | 7.13 | +0.83 | +13.18% | 0.48 | 1 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 15.50 | 7.05 | 8.50 | 7.78 | 7.53 | +2.53 | +50.60% | 0.50 | 2 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 6.60 | 8.65 | 7.63 | 8.09 | -0.37 | -4.38% | 0.48 | 1 | 389 | 6.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 7.15 | 11.15 | 9.15 | 9.25 | % | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 18.00 | 8.55 | 10.40 | 9.48 | % | 0.53 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 19.00 | 9.15 | 11.50 | 10.33 | 11.35 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.76 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 10.90 | 13.15 | 12.03 | 12.17 | 0.00 | 0.00% | 0.60 | 0 | 1 | 9.44 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 12.10 | 14.15 | 13.13 | % | 0.63 | 0 | 0 | 9.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 22.00 | 12.70 | 15.15 | 13.93 | % | 0.63 | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |