Options Chain for QUANTUM CORP COM (QMCO) - $11.05 as of 7/27/2026 6:07:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 10.10 | 8.55 | % | 3.42 | 0 | 0 | 6.92 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 5.40 | 7.10 | 6.25 | % | 1.25 | 0 | 0 | 2.84 | 0.94 | 0.02 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 7.50 | 2.55 | 6.10 | 4.33 | 4.60 | 0.00 | 0.00% | 0.58 | 0 | 6 | 3.04 | 0.83 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 1.05 | 4.10 | 2.58 | 3.25 | 0.00 | 0.00% | 0.26 | 0 | 29 | 2.22 | 0.71 | 0.05 | -0.03 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 1.50 | 2.35 | 1.93 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 34 | 1.40 | 0.59 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 0.95 | 3.20 | 2.08 | 1.67 | 0.00 | 0.00% | 0.14 | 0 | 70 | 1.87 | 0.49 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 1.25 | 0.65 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.15 | 0.41 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 0.20 | 1.15 | 0.68 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.35 | 0.34 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 22.50 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.40 | 0.29 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 0.25 | 2.70 | 1.48 | 0.39 | 0.00 | 0.00% | 0.06 | 0 | 36 | 2.26 | 0.23 | 0.04 | -0.02 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 0.15 | 0.75 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 322 | 1.77 | 0.17 | 0.03 | -0.02 | 7/6/2026 | 7/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.20 | 1.60 | % | 0.64 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 3.00 | 1.50 | % | 0.30 | 0 | 0 | 5.89 | -0.06 | 0.02 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 7.50 | 0.05 | 3.50 | 1.78 | 0.50 | 0.00 | 0.00% | 0.24 | 0 | 47 | 2.42 | -0.17 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 1.30 | 1.90 | 1.60 | 1.60 | 0.00 | 0.00% | 0.16 | 0 | 236 | 1.42 | -0.29 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 1.45 | 4.40 | 2.93 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.24 | -0.41 | 0.05 | -0.03 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 4.50 | 6.90 | 5.70 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.91 | -0.51 | 0.05 | -0.03 | 6/26/2026 | 7/27/2026 3:59:51 PM EST |
| 17.50 | 5.50 | 9.00 | 7.25 | % | 0.41 | 0 | 0 | 2.73 | -0.59 | 0.05 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 7.70 | 10.70 | 9.20 | 10.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.51 | -0.66 | 0.05 | -0.03 | 6/26/2026 | 7/27/2026 3:59:51 PM EST |
| 22.50 | 10.60 | 13.00 | 11.80 | 10.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.60 | -0.71 | 0.04 | -0.03 | 6/17/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 12.70 | 15.30 | 14.00 | % | 0.56 | 0 | 0 | 2.66 | -0.77 | 0.04 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 30.00 | 17.90 | 20.60 | 19.25 | % | 0.64 | 0 | 0 | 3.18 | -0.83 | 0.03 | -0.02 | 7/27/2026 3:59:51 PM EST |