Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $12.23 as of 5/29/2026 6:31:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.95 | 9.90 | 7.93 | % | 1.98 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 5.00 | 6.10 | 8.00 | 7.05 | 7.50 | 0.00 | 0.00% | 1.41 | 0 | 1 | 2.54 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 6.00 | 5.20 | 7.05 | 6.13 | 6.10 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.15 | 0.95 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 7.00 | 4.35 | 6.20 | 5.28 | 5.90 | +0.75 | +14.57% | 0.75 | 1 | 13 | 1.91 | 0.91 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 8.00 | 3.95 | 5.05 | 4.50 | 4.22 | 0.00 | 0.00% | 0.56 | 0 | 13 | 0.99 | 0.85 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 9.00 | 2.90 | 4.85 | 3.88 | 3.95 | 0.00 | 0.00% | 0.43 | 0 | 14 | 0.99 | 0.79 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 10.00 | 3.05 | 3.35 | 3.20 | 3.35 | -0.29 | -7.97% | 0.32 | 25 | 66 | 1.02 | 0.72 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 11.00 | 2.71 | 3.05 | 2.88 | 2.71 | -0.26 | -8.76% | 0.26 | 15 | 72 | 1.11 | 0.66 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 12.00 | 2.35 | 2.44 | 2.40 | 2.40 | -0.26 | -9.78% | 0.20 | 761 | 791 | 1.09 | 0.59 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 13.00 | 2.02 | 2.09 | 2.06 | 2.05 | -0.30 | -12.77% | 0.16 | 80 | 245 | 1.09 | 0.54 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 14.00 | 1.71 | 1.98 | 1.85 | 1.77 | -0.24 | -11.94% | 0.13 | 8 | 74 | 1.10 | 0.48 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 15.00 | 1.50 | 1.56 | 1.53 | 1.50 | -0.16 | -9.64% | 0.10 | 35 | 182 | 1.09 | 0.43 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 16.00 | 1.30 | 1.35 | 1.33 | 1.25 | -0.29 | -18.84% | 0.08 | 25 | 205 | 1.12 | 0.39 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 17.00 | 1.14 | 1.19 | 1.17 | 1.08 | -0.35 | -24.48% | 0.07 | 23 | 20 | 1.13 | 0.35 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 18.00 | 0.98 | 1.04 | 1.01 | 1.00 | -0.09 | -8.26% | 0.06 | 14,382 | 78 | 1.14 | 0.31 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 19.00 | 0.87 | 0.95 | 0.91 | 0.90 | -0.10 | -10.00% | 0.05 | 8 | 2 | 1.15 | 0.27 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 20.00 | 0.42 | 0.98 | 0.70 | 0.78 | -0.05 | -6.03% | 0.03 | 13 | 28 | 1.10 | 0.24 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 21.00 | 0.67 | 0.75 | 0.71 | 0.71 | +0.05 | +7.58% | 0.03 | 33 | 1 | 1.17 | 0.22 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 22.00 | 0.43 | 0.83 | 0.63 | % | 0.03 | 0 | 0 | 1.17 | 0.19 | 0.04 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 23.00 | 0.20 | 0.74 | 0.47 | % | 0.02 | 0 | 0 | 1.09 | 0.18 | 0.04 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 24.00 | 0.10 | 0.88 | 0.49 | % | 0.02 | 0 | 0 | 1.13 | 0.16 | 0.04 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 25.00 | 0.30 | 0.87 | 0.59 | 0.53 | -0.05 | -8.63% | 0.02 | 2 | 597 | 1.25 | 0.14 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 1.59 | -0.01 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 6.00 | 0.01 | 0.36 | 0.19 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | -0.05 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.58 | -0.09 | 0.03 | 0.00 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 8.00 | 0.44 | 0.87 | 0.66 | 0.59 | +0.04 | +7.28% | 0.08 | 78 | 160 | 1.09 | -0.15 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 9.00 | 0.85 | 0.92 | 0.89 | 0.92 | -0.06 | -6.13% | 0.10 | 51 | 11 | 1.03 | -0.21 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 10.00 | 1.27 | 1.47 | 1.37 | 1.37 | +0.18 | +15.13% | 0.14 | 48 | 15 | 1.07 | -0.28 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 11.00 | 1.57 | 2.06 | 1.82 | 1.85 | +0.07 | +3.94% | 0.17 | 13 | 83 | 1.09 | -0.34 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 12.00 | 2.34 | 2.40 | 2.37 | 2.36 | -0.05 | -2.08% | 0.20 | 75 | 147 | 1.05 | -0.41 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 13.00 | 2.82 | 3.30 | 3.06 | 3.10 | +0.10 | +3.34% | 0.24 | 40 | 96 | 1.10 | -0.46 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 14.00 | 3.65 | 4.00 | 3.83 | 3.75 | +0.10 | +2.74% | 0.27 | 16 | 131 | 1.11 | -0.52 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 15.00 | 4.40 | 4.75 | 4.58 | 4.50 | +0.10 | +2.28% | 0.31 | 1 | 19 | 1.11 | -0.57 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 16.00 | 5.20 | 5.55 | 5.38 | 5.30 | +0.15 | +2.92% | 0.34 | 31 | 72 | 1.13 | -0.61 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 17.00 | 5.85 | 6.35 | 6.10 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.07 | -0.65 | 0.06 | -0.01 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 18.00 | 6.65 | 7.45 | 7.05 | % | 0.39 | 0 | 0 | 1.13 | -0.69 | 0.05 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 19.00 | 7.60 | 8.10 | 7.85 | % | 0.41 | 0 | 0 | 1.09 | -0.73 | 0.05 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 20.00 | 7.95 | 9.70 | 8.83 | % | 0.44 | 0 | 0 | 1.57 | -0.76 | 0.05 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 21.00 | 8.70 | 10.85 | 9.78 | % | 0.47 | 0 | 0 | 1.71 | -0.78 | 0.05 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 22.00 | 9.40 | 11.95 | 10.68 | % | 0.49 | 0 | 0 | 1.82 | -0.81 | 0.04 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 23.00 | 10.25 | 12.80 | 11.53 | % | 0.50 | 0 | 0 | 1.87 | -0.82 | 0.04 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 24.00 | 11.20 | 13.85 | 12.53 | % | 0.52 | 0 | 0 | 1.88 | -0.84 | 0.04 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 25.00 | 11.95 | 15.00 | 13.48 | % | 0.54 | 0 | 0 | 2.00 | -0.86 | 0.03 | -0.01 | 5/29/2026 4:00:02 PM EST |