Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.71 as of 7/13/2026 9:13:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.60 | 7.80 | 6.20 | 7.20 | 0.00 | 0.00% | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:07 PM EST |
| 3.00 | 4.55 | 7.05 | 5.80 | 6.35 | 0.00 | 0.00% | 1.93 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:07 PM EST |
| 4.00 | 2.75 | 6.05 | 4.40 | 7.25 | 0.00 | 0.00% | 1.10 | 0 | 2 | 5.77 | 0.99 | 0.01 | 0.00 | 6/23/2026 | 7/13/2026 4:00:07 PM EST |
| 5.00 | 2.95 | 3.60 | 3.28 | 3.10 | -0.67 | -17.78% | 0.66 | 20 | 33 | 2.15 | 0.95 | 0.04 | 0.00 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 6.00 | 2.08 | 2.58 | 2.33 | 2.83 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.10 | 0.86 | 0.09 | -0.01 | 7/8/2026 | 7/13/2026 4:00:07 PM EST |
| 7.00 | 1.40 | 1.59 | 1.50 | 2.06 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.93 | 0.72 | 0.14 | -0.01 | 7/10/2026 | 7/13/2026 4:00:07 PM EST |
| 8.00 | 0.93 | 1.07 | 1.00 | 1.00 | -0.45 | -31.04% | 0.12 | 293 | 162 | 0.96 | 0.56 | 0.16 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 9.00 | 0.59 | 0.74 | 0.67 | 0.66 | -0.34 | -34.00% | 0.07 | 543 | 591 | 0.99 | 0.42 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 10.00 | 0.42 | 0.46 | 0.44 | 0.46 | -0.22 | -32.36% | 0.04 | 1,141 | 2,884 | 1.01 | 0.31 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 11.00 | 0.26 | 0.33 | 0.30 | 0.29 | -0.21 | -42.00% | 0.03 | 189 | 2,766 | 1.03 | 0.23 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 12.00 | 0.20 | 0.29 | 0.25 | 0.22 | -0.14 | -38.89% | 0.02 | 82 | 2,325 | 1.12 | 0.18 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 13.00 | 0.16 | 0.23 | 0.20 | 0.17 | -0.12 | -41.38% | 0.02 | 487 | 1,048 | 1.18 | 0.14 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 14.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 75 | 1,353 | 1.15 | 0.12 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 15.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.01 | 92 | 2,568 | 1.22 | 0.09 | 0.05 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 16.00 | 0.07 | 0.27 | 0.17 | 0.09 | -0.07 | -43.75% | 0.01 | 122 | 19,516 | 1.42 | 0.06 | 0.04 | 0.00 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 17.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 9 | 616 | 1.34 | 0.05 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 18.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.03 | -33.34% | 0.01 | 14 | 15,117 | 1.39 | 0.05 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 19.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 2 | 624 | 1.45 | 0.04 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.60 | 0.02 | 0.01 | 0.00 | 7/10/2026 | 7/13/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.72 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/13/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.97 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 680 | 1.75 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 874 | 1.97 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:07 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 | 0.19 | 0.10 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 7/13/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.28 | 0.14 | 0.07 | +0.01 | +16.67% | 0.03 | 3 | 151 | 1.50 | -0.05 | 0.04 | 0.00 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 6.00 | 0.19 | 0.25 | 0.22 | 0.23 | +0.07 | +43.75% | 0.04 | 20 | 1,570 | 0.98 | -0.14 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 7.00 | 0.48 | 0.57 | 0.53 | 0.48 | +0.07 | +17.08% | 0.08 | 85 | 608 | 0.97 | -0.28 | 0.14 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 8.00 | 0.90 | 1.10 | 1.00 | 1.02 | +0.22 | +27.50% | 0.12 | 329 | 1,856 | 1.02 | -0.44 | 0.16 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 9.00 | 1.64 | 1.70 | 1.67 | 1.70 | +0.36 | +26.87% | 0.19 | 249 | 1,733 | 1.01 | -0.58 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 10.00 | 2.31 | 2.47 | 2.39 | 2.45 | +0.48 | +24.37% | 0.24 | 10,061 | 19,728 | 1.04 | -0.69 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 11.00 | 3.25 | 3.70 | 3.48 | 3.31 | +0.48 | +16.97% | 0.32 | 36 | 1,919 | 1.27 | -0.77 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 12.00 | 3.70 | 4.75 | 4.23 | 4.15 | +0.41 | +10.97% | 0.35 | 2 | 524 | 1.71 | -0.82 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 4:00:07 PM EST |
| 13.00 | 4.65 | 5.55 | 5.10 | 4.40 | 0.00 | 0.00% | 0.39 | 0 | 448 | 1.64 | -0.86 | 0.07 | -0.01 | 7/9/2026 | 7/13/2026 4:00:07 PM EST |
| 14.00 | 5.60 | 6.40 | 6.00 | 5.02 | 0.00 | 0.00% | 0.43 | 0 | 290 | 1.59 | -0.88 | 0.06 | -0.01 | 6/25/2026 | 7/13/2026 4:00:07 PM EST |
| 15.00 | 6.90 | 7.70 | 7.30 | 6.50 | 0.00 | 0.00% | 0.49 | 0 | 178 | 2.08 | -0.91 | 0.05 | -0.01 | 7/8/2026 | 7/13/2026 4:00:07 PM EST |
| 16.00 | 7.55 | 8.25 | 7.90 | 7.12 | 0.00 | 0.00% | 0.49 | 0 | 125 | 1.57 | -0.94 | 0.04 | 0.00 | 7/7/2026 | 7/13/2026 4:00:07 PM EST |
| 17.00 | 8.55 | 10.95 | 9.75 | 8.30 | 0.00 | 0.00% | 0.57 | 0 | 25 | 3.59 | -0.95 | 0.03 | 0.00 | 7/9/2026 | 7/13/2026 4:00:07 PM EST |
| 18.00 | 9.50 | 10.45 | 9.98 | 9.40 | 0.00 | 0.00% | 0.55 | 0 | 59 | 2.08 | -0.95 | 0.03 | 0.00 | 7/8/2026 | 7/13/2026 4:00:07 PM EST |
| 19.00 | 9.50 | 12.90 | 11.20 | % | 0.59 | 0 | 0 | 3.74 | -0.96 | 0.02 | 0.00 | 7/13/2026 4:00:07 PM EST | |||
| 20.00 | 11.30 | 12.50 | 11.90 | % | 0.59 | 0 | 0 | 2.31 | -0.98 | 0.01 | 0.00 | 7/13/2026 4:00:07 PM EST | |||
| 21.00 | 12.50 | 13.40 | 12.95 | % | 0.62 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 7/13/2026 4:00:07 PM EST | |||
| 22.00 | 12.50 | 15.90 | 14.20 | % | 0.65 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:07 PM EST | |||
| 23.00 | 14.30 | 15.40 | 14.85 | % | 0.65 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:07 PM EST | |||
| 24.00 | 15.05 | 17.90 | 16.48 | % | 0.69 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:07 PM EST | |||
| 25.00 | 16.45 | 17.60 | 17.03 | 13.70 | 0.00 | 0.00% | 0.68 | 0 | 60 | 2.79 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/13/2026 4:00:07 PM EST |