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 43.70 47.70 45.70 % 1.52 0 0 1.96 0.99 0.00 -0.01 6/26/2026 3:59:54 PM EST
35.00 39.90 42.70 41.30 % 1.18 0 0 1.71 0.97 0.00 -0.02 6/26/2026 3:59:54 PM EST
40.00 35.60 38.20 36.90 % 0.92 0 0 1.57 0.94 0.00 -0.04 6/26/2026 3:59:54 PM EST
45.00 31.30 34.00 32.65 33.70 0.00 0.00% 0.73 0 2 1.17 0.91 0.00 -0.06 6/26/2026 6/26/2026 3:59:54 PM EST
50.00 27.60 30.10 28.85 % 0.58 0 0 1.23 0.87 0.01 -0.07 6/26/2026 3:59:54 PM EST
55.00 23.90 26.60 25.25 27.20 0.00 0.00% 0.46 0 1 1.22 0.82 0.01 -0.09 6/23/2026 6/26/2026 3:59:54 PM EST
60.00 20.80 23.50 22.15 21.93 0.00 0.00% 0.37 0 29 1.23 0.77 0.01 -0.10 6/26/2026 6/26/2026 3:59:54 PM EST
65.00 18.10 20.80 19.45 15.43 0.00 0.00% 0.30 0 241 1.25 0.71 0.01 -0.11 6/25/2026 6/26/2026 3:59:54 PM EST
70.00 15.50 18.50 17.00 16.50 0.00 0.00% 0.24 0 39 1.25 0.66 0.01 -0.12 6/26/2026 6/26/2026 3:59:54 PM EST
75.00 13.20 16.20 14.70 15.00 0.00 0.00% 0.20 0 47 1.24 0.60 0.01 -0.13 6/26/2026 6/26/2026 3:59:54 PM EST
80.00 12.00 14.10 13.05 13.20 0.00 0.00% 0.16 0 751 1.26 0.55 0.01 -0.13 6/26/2026 6/26/2026 3:59:54 PM EST
85.00 10.20 12.30 11.25 12.30 0.00 0.00% 0.13 0 38 1.25 0.50 0.01 -0.13 6/26/2026 6/26/2026 3:59:54 PM EST
90.00 8.70 11.40 10.05 9.40 0.00 0.00% 0.11 0 25 1.27 0.45 0.01 -0.13 6/26/2026 6/26/2026 3:59:54 PM EST
95.00 7.40 10.10 8.75 8.47 0.00 0.00% 0.09 0 134 1.27 0.40 0.01 -0.13 6/26/2026 6/26/2026 3:59:54 PM EST
100.00 5.90 8.80 7.35 7.08 0.00 0.00% 0.07 0 24 1.24 0.36 0.01 -0.13 6/26/2026 6/26/2026 3:59:54 PM EST
105.00 5.10 8.00 6.55 % 0.06 0 0 1.26 0.33 0.01 -0.12 6/26/2026 3:59:54 PM EST
110.00 4.50 6.90 5.70 3.88 0.00 0.00% 0.05 0 5 1.26 0.29 0.01 -0.12 6/26/2026 6/26/2026 3:59:54 PM EST
115.00 3.70 6.10 4.90 5.00 0.00 0.00% 0.04 0 3 1.25 0.26 0.01 -0.11 6/26/2026 6/26/2026 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
30.00 0.00 1.35 0.68 0.60 0.00 0.00% 0.02 0 1 1.72 -0.01 0.00 -0.01 6/26/2026 6/26/2026 3:59:54 PM EST
35.00 0.00 1.10 0.55 0.40 0.00 0.00% 0.02 0 2 1.19 -0.03 0.00 -0.02 6/26/2026 6/26/2026 3:59:54 PM EST
40.00 0.05 2.10 1.08 1.45 0.00 0.00% 0.03 0 3 1.10 -0.06 0.00 -0.04 6/24/2026 6/26/2026 3:59:54 PM EST
45.00 0.80 2.15 1.48 2.30 0.00 0.00% 0.03 0 12 1.11 -0.09 0.00 -0.06 6/24/2026 6/26/2026 3:59:54 PM EST
50.00 2.05 3.40 2.73 2.82 0.00 0.00% 0.05 0 18 1.17 -0.13 0.01 -0.07 6/26/2026 6/26/2026 3:59:54 PM EST
55.00 3.30 5.70 4.50 5.56 0.00 0.00% 0.08 0 30 1.21 -0.18 0.01 -0.09 6/26/2026 6/26/2026 3:59:54 PM EST
60.00 4.90 7.00 5.95 6.00 0.00 0.00% 0.10 0 39 1.17 -0.23 0.01 -0.10 6/26/2026 6/26/2026 3:59:54 PM EST
65.00 6.80 9.20 8.00 8.00 0.00 0.00% 0.12 0 18 1.17 -0.29 0.01 -0.11 6/26/2026 6/26/2026 3:59:54 PM EST
70.00 9.30 12.00 10.65 10.88 0.00 0.00% 0.15 0 10 1.18 -0.34 0.01 -0.12 6/26/2026 6/26/2026 3:59:54 PM EST
75.00 12.10 14.70 13.40 13.10 0.00 0.00% 0.18 0 2 1.18 -0.40 0.01 -0.13 6/26/2026 6/26/2026 3:59:54 PM EST
80.00 15.20 17.90 16.55 20.00 0.00 0.00% 0.21 0 1 1.19 -0.45 0.01 -0.13 6/25/2026 6/26/2026 3:59:54 PM EST
85.00 18.60 21.20 19.90 20.47 0.00 0.00% 0.23 0 6 1.19 -0.50 0.01 -0.13 6/22/2026 6/26/2026 3:59:54 PM EST
90.00 22.20 24.80 23.50 24.09 0.00 0.00% 0.26 0 6 1.20 -0.55 0.01 -0.13 6/22/2026 6/26/2026 3:59:54 PM EST
95.00 25.70 28.50 27.10 % 0.29 0 0 1.19 -0.60 0.01 -0.13 6/26/2026 3:59:54 PM EST
100.00 29.60 32.40 31.00 % 0.31 0 0 1.19 -0.64 0.01 -0.13 6/26/2026 3:59:54 PM EST
105.00 34.00 36.50 35.25 % 0.34 0 0 1.21 -0.67 0.01 -0.12 6/26/2026 3:59:54 PM EST
110.00 38.00 40.60 39.30 % 0.36 0 0 1.19 -0.71 0.01 -0.12 6/26/2026 3:59:54 PM EST
115.00 42.10 44.80 43.45 43.90 0.00 0.00% 0.38 0 1 1.17 -0.74 0.01 -0.11 6/26/2026 6/26/2026 3:59:54 PM EST