Options Chain for QUANTINUUM INC CL A COM (QNT) - $68.50 as of 8/14/2026 11:56:44 AM 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 | 32.90 | 35.70 | 34.30 | 34.19 | -2.11 | -5.82% | 1.14 | 1 | 7 | 4.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 27.90 | 30.70 | 29.30 | 31.30 | 0.00 | 0.00% | 0.84 | 0 | 34 | 3.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 40.00 | 22.90 | 25.70 | 24.30 | 24.90 | -7.20 | -22.43% | 0.61 | 2 | 179 | 3.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 45.00 | 18.00 | 20.70 | 19.35 | 21.20 | -1.50 | -6.61% | 0.43 | 3 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 12.10 | 15.50 | 13.80 | 14.00 | -5.70 | -28.94% | 0.28 | 3 | 62 | 1.70 | 0.98 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 8.30 | 10.60 | 9.45 | 9.45 | -4.05 | -30.00% | 0.17 | 1 | 202 | 1.35 | 0.91 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 60.00 | 5.00 | 5.90 | 5.45 | 5.08 | -4.12 | -44.79% | 0.09 | 38 | 1,539 | 0.89 | 0.74 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 2.20 | 2.50 | 2.35 | 2.45 | -2.95 | -54.63% | 0.04 | 143 | 542 | 0.80 | 0.47 | 0.06 | -0.25 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 1.15 | 2.00 | 1.58 | 1.35 | -1.85 | -57.82% | 0.02 | 173 | 811 | 1.04 | 0.24 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 0.45 | 1.35 | 0.90 | 0.63 | -1.24 | -66.31% | 0.01 | 62 | 302 | 1.13 | 0.11 | 0.03 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 0.10 | 0.85 | 0.48 | 0.70 | -0.08 | -10.26% | 0.01 | 1 | 1,929 | 1.18 | 0.05 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 3 | 252 | 1.30 | 0.02 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 143 | 1.33 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 212 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 472 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 584 | 0.92 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.35 | +0.17 | +94.45% | 0.01 | 45 | 298 | 0.86 | -0.09 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 60.00 | 0.30 | 1.85 | 1.08 | 1.20 | +0.25 | +26.32% | 0.02 | 72 | 592 | 0.73 | -0.26 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 2.45 | 3.90 | 3.18 | 2.30 | +0.14 | +6.49% | 0.05 | 188 | 428 | 0.73 | -0.53 | 0.06 | -0.25 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 7.20 | 8.50 | 7.85 | 7.30 | +2.84 | +63.68% | 0.11 | 138 | 201 | 1.09 | -0.76 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 9.80 | 13.10 | 11.45 | 12.10 | +3.92 | +47.93% | 0.15 | 10 | 56 | 1.37 | -0.89 | 0.03 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 14.50 | 17.30 | 15.90 | 15.20 | +2.53 | +19.97% | 0.20 | 28 | 21 | 1.81 | -0.95 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 19.40 | 22.20 | 20.80 | 24.47 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.06 | -0.98 | 0.01 | -0.04 | 7/13/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 24.40 | 27.10 | 25.75 | 38.80 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.27 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 29.50 | 33.00 | 31.25 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 100.00 | 34.40 | 37.10 | 35.75 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 105.00 | 39.40 | 42.10 | 40.75 | % | 0.39 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 110.00 | 44.40 | 47.10 | 45.75 | % | 0.42 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 115.00 | 49.40 | 52.10 | 50.75 | 46.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 54.40 | 57.10 | 55.75 | % | 0.46 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |