Options Chain for QUANTINUUM INC CL A COM (QNT) - $56.46 as of 7/24/2026 9:48:13 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 | 22.70 | 25.70 | 24.20 | 26.05 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.00 | 0.98 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 10:59:05 AM EST |
| 35.00 | 18.30 | 21.10 | 19.70 | 24.00 | 0.00 | 0.00% | 0.56 | 0 | 34 | 1.67 | 0.94 | 0.01 | -0.05 | 7/22/2026 | 7/24/2026 10:59:05 AM EST |
| 40.00 | 14.30 | 16.50 | 15.40 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 181 | 1.40 | 0.87 | 0.01 | -0.08 | 7/22/2026 | 7/24/2026 10:59:05 AM EST |
| 45.00 | 10.80 | 13.30 | 12.05 | 33.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.17 | 0.78 | 0.02 | -0.10 | 6/26/2026 | 7/24/2026 10:59:05 AM EST |
| 50.00 | 8.00 | 9.80 | 8.90 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.14 | 0.66 | 0.02 | -0.12 | 7/23/2026 | 7/24/2026 10:59:05 AM EST |
| 55.00 | 5.80 | 7.20 | 6.50 | 6.83 | -0.92 | -11.88% | 0.12 | 6 | 84 | 1.14 | 0.55 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 60.00 | 4.10 | 6.00 | 5.05 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 225 | 1.20 | 0.44 | 0.02 | -0.13 | 7/23/2026 | 7/24/2026 10:59:05 AM EST |
| 65.00 | 3.00 | 4.00 | 3.50 | 3.00 | -1.30 | -30.24% | 0.05 | 2 | 423 | 1.11 | 0.34 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 70.00 | 2.45 | 2.70 | 2.58 | 2.40 | -0.85 | -26.16% | 0.04 | 17 | 570 | 1.14 | 0.26 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 75.00 | 1.50 | 2.10 | 1.80 | 1.85 | -0.46 | -19.92% | 0.02 | 11 | 143 | 1.17 | 0.20 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 80.00 | 1.00 | 1.90 | 1.45 | 1.42 | -0.43 | -23.25% | 0.02 | 1,339 | 2,160 | 1.23 | 0.15 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 85.00 | 0.80 | 1.70 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 4 | 463 | 1.29 | 0.11 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 90.00 | 0.60 | 1.05 | 0.83 | 1.10 | +0.27 | +32.53% | 0.01 | 2 | 130 | 1.26 | 0.08 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 95.00 | 0.35 | 0.70 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.24 | 0.06 | 0.01 | -0.04 | 7/22/2026 | 7/24/2026 10:59:05 AM EST |
| 100.00 | 0.15 | 0.55 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.11 | 0.05 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 10:59:05 AM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.03 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 10:59:05 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.57 | 0.02 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 10:59:05 AM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.01 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 10:59:05 AM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.93 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 10:59:05 AM 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.72 | -0.02 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 10:59:05 AM EST |
| 35.00 | 0.20 | 0.60 | 0.40 | 0.50 | +0.10 | +25.00% | 0.01 | 1 | 232 | 1.07 | -0.06 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 40.00 | 1.00 | 1.30 | 1.15 | 1.27 | +0.17 | +15.46% | 0.03 | 4 | 402 | 1.14 | -0.13 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 45.00 | 2.25 | 3.00 | 2.63 | 2.45 | +0.15 | +6.53% | 0.06 | 3 | 409 | 1.16 | -0.22 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 50.00 | 3.10 | 4.70 | 3.90 | 4.10 | 0.00 | 0.00% | 0.08 | 1 | 640 | 1.03 | -0.34 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 55.00 | 6.90 | 7.60 | 7.25 | 7.30 | +0.49 | +7.20% | 0.13 | 4 | 294 | 1.14 | -0.45 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 60.00 | 10.10 | 11.00 | 10.55 | 10.50 | +0.75 | +7.70% | 0.18 | 2 | 375 | 1.09 | -0.56 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 65.00 | 12.60 | 15.70 | 14.15 | 13.25 | +0.20 | +1.54% | 0.22 | 1 | 353 | 1.17 | -0.66 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 70.00 | 16.80 | 19.20 | 18.00 | 16.90 | 0.00 | 0.00% | 0.26 | 0 | 127 | 1.13 | -0.74 | 0.02 | -0.10 | 7/23/2026 | 7/24/2026 10:59:05 AM EST |
| 75.00 | 21.90 | 23.60 | 22.75 | 22.50 | +1.50 | +7.15% | 0.30 | 1 | 74 | 1.13 | -0.80 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 10:59:05 AM EST |
| 80.00 | 25.80 | 28.50 | 27.15 | 28.00 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.60 | -0.85 | 0.01 | -0.07 | 7/17/2026 | 7/24/2026 10:59:05 AM EST |
| 85.00 | 30.50 | 33.00 | 31.75 | 24.47 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.63 | -0.89 | 0.01 | -0.06 | 7/13/2026 | 7/24/2026 10:59:05 AM EST |
| 90.00 | 35.20 | 37.90 | 36.55 | 21.05 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.73 | -0.92 | 0.01 | -0.05 | 7/8/2026 | 7/24/2026 10:59:05 AM EST |
| 95.00 | 40.00 | 42.60 | 41.30 | % | 0.43 | 0 | 0 | 1.77 | -0.94 | 0.01 | -0.04 | 7/24/2026 10:59:05 AM EST | |||
| 100.00 | 44.90 | 47.90 | 46.40 | % | 0.46 | 0 | 0 | 2.03 | -0.95 | 0.01 | -0.03 | 7/24/2026 10:59:05 AM EST | |||
| 105.00 | 49.80 | 52.40 | 51.10 | % | 0.49 | 0 | 0 | 1.92 | -0.97 | 0.00 | -0.02 | 7/24/2026 10:59:05 AM EST | |||
| 110.00 | 54.70 | 57.70 | 56.20 | % | 0.51 | 0 | 0 | 2.27 | -0.98 | 0.00 | -0.02 | 7/24/2026 10:59:05 AM EST | |||
| 115.00 | 58.90 | 62.70 | 60.80 | 40.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.36 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/24/2026 10:59:05 AM EST |
| 120.00 | 64.50 | 67.70 | 66.10 | % | 0.55 | 0 | 0 | 2.32 | -0.99 | 0.00 | -0.01 | 7/24/2026 10:59:05 AM EST |