Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.15 as of 7/10/2026 1:26:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.45 | 8.70 | 7.08 | 7.55 | 0.00 | 0.00% | 3.54 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 3.00 | 5.20 | 7.10 | 6.15 | 6.40 | 0.00 | 0.00% | 2.05 | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 4.00 | 4.05 | 6.20 | 5.13 | 5.35 | 0.00 | 0.00% | 1.28 | 0 | 3 | 4.94 | 0.99 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 5.00 | 1.75 | 5.40 | 3.58 | 4.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.19 | 0.97 | 0.02 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 6.00 | 0.80 | 4.85 | 2.83 | % | 0.47 | 0 | 0 | 3.95 | 0.91 | 0.06 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 6.50 | 2.00 | 3.65 | 2.83 | % | 0.44 | 0 | 0 | 2.63 | 0.86 | 0.08 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 7.00 | 1.47 | 2.90 | 2.19 | % | 0.31 | 0 | 0 | 2.03 | 0.81 | 0.10 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 7.50 | 1.29 | 2.63 | 1.96 | % | 0.26 | 0 | 0 | 1.21 | 0.75 | 0.12 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 8.00 | 1.21 | 1.47 | 1.34 | % | 0.17 | 0 | 0 | 0.90 | 0.67 | 0.14 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 8.50 | 0.95 | 1.22 | 1.09 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.91 | 0.60 | 0.16 | -0.01 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 9.00 | 0.74 | 1.00 | 0.87 | 1.00 | 0.00 | 0.00% | 0.10 | 2 | 26 | 0.92 | 0.52 | 0.16 | -0.02 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 9.50 | 0.58 | 0.85 | 0.72 | 0.85 | -0.20 | -19.05% | 0.08 | 13 | 55 | 0.94 | 0.44 | 0.16 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 10.00 | 0.45 | 0.71 | 0.58 | 0.60 | -0.30 | -33.34% | 0.06 | 22 | 22 | 0.95 | 0.38 | 0.15 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 10.50 | 0.36 | 0.60 | 0.48 | 0.50 | -0.09 | -15.26% | 0.05 | 1 | 1 | 0.98 | 0.32 | 0.14 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 11.00 | 0.29 | 0.51 | 0.40 | 0.42 | -0.15 | -26.32% | 0.04 | 20 | 59 | 1.00 | 0.27 | 0.13 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 11.50 | 0.23 | 0.44 | 0.34 | 0.30 | -0.21 | -41.18% | 0.03 | 1 | 36 | 1.02 | 0.23 | 0.11 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 12.00 | 0.19 | 0.38 | 0.29 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.04 | 0.19 | 0.10 | -0.01 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 12.50 | 0.01 | 0.33 | 0.17 | 0.27 | +0.03 | +12.50% | 0.01 | 10 | 1 | 0.56 | 0.15 | 0.09 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.94 | 0.47 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.93 | 0.11 | 0.08 | -0.01 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 13.50 | 0.11 | 0.95 | 0.53 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.50 | 0.10 | 0.07 | -0.01 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.53 | 0.07 | 0.05 | -0.01 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 14.50 | 0.05 | 0.59 | 0.32 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.36 | 0.07 | 0.05 | -0.01 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.43 | 0.22 | 0.23 | % | 0.01 | 2 | 0 | 1.66 | 0.05 | 0.04 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.09 | % | 0.01 | 1 | 0 | 1.44 | 0.04 | 0.03 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.48 | 0.02 | 0.02 | 0.00 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.41 | 0.01 | 0.01 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.68 | 0.01 | 0.01 | 0.00 | 7/10/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.60 | 0.80 | % | 0.20 | 0 | 0 | 5.14 | -0.01 | 0.01 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.30 | -0.03 | 0.02 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 6.00 | 0.06 | 0.99 | 0.53 | % | 0.09 | 0 | 0 | 1.62 | -0.09 | 0.06 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 6.50 | 0.13 | 0.28 | 0.21 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.99 | -0.14 | 0.08 | -0.01 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 7.00 | 0.22 | 0.41 | 0.32 | 0.28 | +0.01 | +3.71% | 0.05 | 2 | 169 | 0.97 | -0.19 | 0.10 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 7.50 | 0.36 | 0.54 | 0.45 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.95 | -0.25 | 0.12 | -0.01 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 8.00 | 0.54 | 0.80 | 0.67 | 0.65 | +0.09 | +16.08% | 0.08 | 11 | 215 | 0.97 | -0.33 | 0.14 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 8.50 | 0.78 | 1.00 | 0.89 | 0.88 | +0.14 | +18.92% | 0.10 | 1 | 69 | 0.95 | -0.40 | 0.16 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 9.00 | 1.07 | 1.35 | 1.21 | 1.15 | -0.05 | -4.17% | 0.13 | 3 | 91 | 0.99 | -0.48 | 0.16 | -0.02 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 9.50 | 1.40 | 1.80 | 1.60 | 1.51 | 0.00 | 0.00% | 0.17 | 1 | 7 | 1.00 | -0.56 | 0.16 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 10.00 | 1.78 | 2.04 | 1.91 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.02 | -0.62 | 0.15 | -0.01 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 10.50 | 2.18 | 2.43 | 2.31 | 2.28 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.05 | -0.68 | 0.14 | -0.01 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 11.00 | 2.20 | 3.30 | 2.75 | 2.82 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.65 | -0.73 | 0.13 | -0.01 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 11.50 | 1.85 | 3.70 | 2.78 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.67 | -0.77 | 0.11 | -0.01 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 12.00 | 2.33 | 3.90 | 3.12 | 3.24 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.47 | -0.81 | 0.10 | -0.01 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 12.50 | 2.65 | 6.10 | 4.38 | % | 0.35 | 0 | 0 | 3.19 | -0.85 | 0.09 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 13.00 | 3.10 | 5.50 | 4.30 | % | 0.33 | 0 | 0 | 2.25 | -0.89 | 0.08 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 13.50 | 3.55 | 7.05 | 5.30 | % | 0.39 | 0 | 0 | 3.32 | -0.90 | 0.07 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 14.00 | 4.00 | 7.35 | 5.68 | 5.15 | 0.00 | 0.00% | 0.41 | 0 | 7 | 3.22 | -0.93 | 0.05 | -0.01 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 14.50 | 4.75 | 7.75 | 6.25 | % | 0.43 | 0 | 0 | 3.20 | -0.93 | 0.05 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 15.00 | 4.80 | 7.10 | 5.95 | 6.02 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.16 | -0.95 | 0.04 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 16.00 | 5.95 | 8.05 | 7.00 | % | 0.44 | 0 | 0 | 2.23 | -0.96 | 0.03 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 17.00 | 6.70 | 10.50 | 8.60 | % | 0.51 | 0 | 0 | 3.77 | -0.98 | 0.02 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 18.00 | 8.20 | 11.10 | 9.65 | % | 0.54 | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 19.00 | 9.00 | 11.05 | 10.03 | % | 0.53 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:52 PM EST |