Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.18 as of 8/9/2026 10:11:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.80 | 8.05 | 6.43 | 6.37 | 0.00 | 0.00% | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 4.00 | 3.10 | 6.95 | 5.03 | % | 1.26 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 4.50 | 3.80 | 6.55 | 5.18 | % | 1.15 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 5.00 | 2.83 | 6.05 | 4.44 | 3.67 | 0.00 | 0.00% | 0.89 | 0 | 5 | 5.96 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 5.50 | 1.58 | 4.90 | 3.24 | % | 0.59 | 0 | 0 | 4.08 | 1.00 | 0.01 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 6.00 | 2.40 | 4.10 | 3.25 | 2.60 | +0.83 | +46.90% | 0.54 | 2 | 67 | 3.11 | 0.98 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 6.50 | 1.96 | 3.90 | 2.93 | 1.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.24 | 0.96 | 0.04 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 7.00 | 1.61 | 2.76 | 2.19 | 2.25 | +0.32 | +16.58% | 0.31 | 2 | 351 | 1.89 | 0.92 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 7.50 | 1.68 | 2.01 | 1.85 | 2.02 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.82 | 0.86 | 0.12 | -0.01 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 8.00 | 1.39 | 1.85 | 1.62 | 1.42 | +0.12 | +9.24% | 0.20 | 3 | 305 | 1.12 | 0.78 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 8.50 | 1.08 | 1.31 | 1.20 | 1.08 | 0.00 | 0.00% | 0.14 | 2 | 97 | 0.95 | 0.69 | 0.19 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 9.00 | 0.76 | 0.99 | 0.88 | 0.83 | +0.02 | +2.47% | 0.10 | 196 | 300 | 0.90 | 0.58 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 9.50 | 0.17 | 1.25 | 0.71 | 0.66 | +0.05 | +8.20% | 0.07 | 106 | 157 | 0.96 | 0.48 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 10.00 | 0.46 | 0.75 | 0.61 | 0.50 | -0.07 | -12.29% | 0.06 | 429 | 653 | 1.05 | 0.38 | 0.20 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 10.50 | 0.06 | 0.45 | 0.26 | 0.40 | +0.10 | +33.34% | 0.02 | 2 | 160 | 0.74 | 0.31 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 11.00 | 0.07 | 0.51 | 0.29 | 0.32 | +0.05 | +18.52% | 0.03 | 10 | 394 | 0.93 | 0.24 | 0.15 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 11.50 | 0.15 | 0.30 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.98 | 0.19 | 0.13 | -0.01 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 12.00 | 0.17 | 0.26 | 0.22 | 0.22 | +0.02 | +10.00% | 0.02 | 4,559 | 787 | 1.08 | 0.15 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.24 | +0.14 | +140.00% | 0.03 | 1 | 4 | 1.83 | 0.09 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 13.00 | 0.06 | 0.23 | 0.15 | 0.24 | +0.04 | +20.00% | 0.01 | 170 | 57 | 1.11 | 0.08 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.67 | 0.05 | 0.05 | -0.01 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 9 | 17 | 1.39 | 0.04 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.36 | 0.02 | 0.02 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 25 | 1.37 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 100 | 4.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 10 | 5.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.11 | 0 | 10 | 4.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.51 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2,260 | 1.86 | -0.02 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1,368 | 2.34 | -0.04 | 0.04 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 103 | 1.51 | -0.08 | 0.08 | -0.01 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 7.50 | 0.01 | 0.37 | 0.19 | 0.20 | -0.12 | -37.50% | 0.03 | 18 | 376 | 0.85 | -0.14 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 8.00 | 0.11 | 0.39 | 0.25 | 0.33 | -0.12 | -26.67% | 0.03 | 9 | 114 | 0.82 | -0.22 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 8.50 | 0.30 | 0.58 | 0.44 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.87 | -0.31 | 0.19 | -0.02 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 9.00 | 0.28 | 1.07 | 0.68 | 0.83 | -0.22 | -20.96% | 0.08 | 32 | 139 | 0.88 | -0.42 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 9.50 | 0.59 | 1.73 | 1.16 | 1.13 | -0.01 | -0.88% | 0.12 | 2 | 507 | 1.12 | -0.52 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 10.00 | 1.27 | 1.61 | 1.44 | 1.44 | +0.05 | +3.60% | 0.14 | 3 | 46 | 1.07 | -0.62 | 0.20 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 10.50 | 1.61 | 2.24 | 1.93 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 91 | 1.22 | -0.69 | 0.17 | -0.02 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 11.00 | 1.69 | 2.85 | 2.27 | 2.27 | -1.49 | -39.63% | 0.21 | 2 | 115 | 1.87 | -0.76 | 0.15 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 11.50 | 2.25 | 3.40 | 2.83 | 3.99 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.07 | -0.81 | 0.13 | -0.01 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 12.00 | 2.97 | 3.85 | 3.41 | 3.29 | 0.00 | 0.00% | 0.28 | 0 | 53 | 1.59 | -0.85 | 0.11 | -0.01 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 12.50 | 3.20 | 4.45 | 3.83 | 3.75 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.39 | -0.91 | 0.08 | -0.01 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 13.00 | 2.25 | 4.70 | 3.48 | 5.43 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.21 | -0.92 | 0.07 | -0.01 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 13.50 | 4.15 | 5.30 | 4.73 | 5.44 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.44 | -0.95 | 0.05 | -0.01 | 7/15/2026 | 8/7/2026 4:00:06 PM EST |
| 14.00 | 4.60 | 5.75 | 5.18 | 6.13 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.48 | -0.96 | 0.04 | 0.00 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 14.50 | 4.15 | 7.60 | 5.88 | % | 0.41 | 0 | 0 | 4.15 | -0.98 | 0.02 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 15.00 | 4.70 | 8.05 | 6.38 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.19 | -0.98 | 0.02 | 0.00 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 16.00 | 6.40 | 8.20 | 7.30 | % | 0.46 | 0 | 0 | 3.56 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 17.00 | 6.65 | 10.00 | 8.33 | 9.06 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.47 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 18.00 | 7.60 | 11.00 | 9.30 | 10.31 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |