Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.02 as of 7/31/2026 1:37:05 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 | 3.90 | 5.75 | 4.83 | % | 1.61 | 0 | 0 | 3.67 | 0.98 | 0.01 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 3.50 | 3.85 | 5.40 | 4.63 | % | 1.32 | 0 | 0 | 3.50 | 0.97 | 0.02 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.00 | 2.11 | 6.10 | 4.11 | % | 1.03 | 0 | 0 | 5.37 | 0.95 | 0.02 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.50 | 2.85 | 4.55 | 3.70 | % | 0.82 | 0 | 0 | 2.92 | 0.93 | 0.03 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.00 | 2.30 | 4.00 | 3.15 | % | 0.63 | 0 | 0 | 2.48 | 0.90 | 0.05 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.50 | 2.00 | 3.40 | 2.70 | % | 0.49 | 0 | 0 | 2.03 | 0.86 | 0.06 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 6.00 | 2.05 | 2.80 | 2.43 | % | 0.41 | 0 | 0 | 1.63 | 0.81 | 0.07 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 6.50 | 1.39 | 2.35 | 1.87 | % | 0.29 | 0 | 0 | 1.44 | 0.77 | 0.09 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 7.00 | 1.49 | 1.69 | 1.59 | % | 0.23 | 0 | 0 | 0.91 | 0.72 | 0.11 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 7.50 | 1.03 | 1.43 | 1.23 | % | 0.16 | 0 | 0 | 0.93 | 0.66 | 0.13 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 8.00 | 0.98 | 1.19 | 1.09 | % | 0.14 | 0 | 0 | 0.94 | 0.59 | 0.14 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 8.50 | 0.70 | 1.00 | 0.85 | 0.86 | % | 0.10 | 11 | 0 | 0.95 | 0.51 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 9.00 | 0.40 | 0.83 | 0.62 | 0.70 | % | 0.07 | 7 | 0 | 0.85 | 0.44 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 9.50 | 0.51 | 0.70 | 0.61 | 0.66 | % | 0.06 | 2 | 0 | 0.98 | 0.37 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 10.00 | 0.42 | 0.59 | 0.51 | 0.49 | +0.04 | +8.89% | 0.05 | 7 | 6 | 1.00 | 0.32 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 10.50 | 0.36 | 0.48 | 0.42 | % | 0.04 | 0 | 0 | 1.02 | 0.27 | 0.12 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 11.00 | 0.12 | 0.44 | 0.28 | % | 0.03 | 0 | 0 | 0.93 | 0.25 | 0.11 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 11.50 | 0.24 | 0.60 | 0.42 | % | 0.04 | 0 | 0 | 1.18 | 0.20 | 0.10 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 12.00 | 0.21 | 0.32 | 0.27 | % | 0.02 | 0 | 0 | 1.08 | 0.18 | 0.09 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.20 | 0.12 | 0.08 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 13.00 | 0.15 | 0.51 | 0.33 | % | 0.03 | 0 | 0 | 1.28 | 0.11 | 0.07 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 13.50 | 0.12 | 0.75 | 0.44 | % | 0.03 | 0 | 0 | 1.44 | 0.10 | 0.06 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.06 | 0.05 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.05 | 0.04 | 0.00 | 7/31/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.90 | -0.02 | 0.01 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.38 | -0.03 | 0.02 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.96 | -0.05 | 0.02 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.59 | -0.07 | 0.03 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.26 | -0.10 | 0.05 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.97 | -0.14 | 0.06 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 6.00 | 0.17 | 0.50 | 0.34 | 0.27 | % | 0.06 | 8 | 0 | 1.12 | -0.19 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 6.50 | 0.25 | 1.53 | 0.89 | % | 0.14 | 0 | 0 | 1.57 | -0.23 | 0.09 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 7.00 | 0.26 | 2.18 | 1.22 | % | 0.17 | 0 | 0 | 1.70 | -0.28 | 0.11 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 7.50 | 0.49 | 0.98 | 0.74 | 0.73 | -0.11 | -13.10% | 0.10 | 22 | 10 | 0.97 | -0.34 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 8.00 | 0.82 | 1.14 | 0.98 | 1.13 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.97 | -0.41 | 0.14 | -0.01 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 8.50 | 1.23 | 1.43 | 1.33 | 1.56 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.02 | -0.49 | 0.15 | -0.01 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 9.00 | 1.02 | 1.87 | 1.45 | 1.50 | % | 0.16 | 1 | 0 | 1.32 | -0.56 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 9.50 | 0.37 | 2.98 | 1.68 | 2.03 | % | 0.18 | 1 | 0 | 2.39 | -0.63 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 10.00 | 2.26 | 2.55 | 2.41 | % | 0.24 | 0 | 0 | 1.03 | -0.68 | 0.14 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 10.50 | 1.95 | 3.05 | 2.50 | % | 0.24 | 0 | 0 | 1.84 | -0.73 | 0.12 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 11.00 | 3.10 | 3.40 | 3.25 | 3.52 | 0.00 | 0.00% | 0.30 | 0 | 44 | 1.06 | -0.75 | 0.11 | -0.01 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 11.50 | 3.00 | 4.20 | 3.60 | 4.14 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.62 | -0.80 | 0.10 | -0.01 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 12.00 | 2.26 | 6.15 | 4.21 | % | 0.35 | 0 | 0 | 3.05 | -0.82 | 0.09 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 12.50 | 2.80 | 6.65 | 4.73 | % | 0.38 | 0 | 0 | 3.14 | -0.88 | 0.08 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 13.00 | 3.20 | 6.90 | 5.05 | % | 0.39 | 0 | 0 | 2.98 | -0.89 | 0.07 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 13.50 | 3.70 | 7.55 | 5.63 | % | 0.42 | 0 | 0 | 3.20 | -0.90 | 0.06 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 14.00 | 4.05 | 8.15 | 6.10 | 6.09 | % | 0.44 | 6 | 0 | 3.36 | -0.94 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 15.00 | 5.90 | 7.55 | 6.73 | 6.86 | % | 0.45 | 2 | 0 | 1.96 | -0.95 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |