Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.43 as of 7/27/2026 9:12:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 7.85 | 6.43 | 7.00 | 0.00 | 0.00% | 6.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 12:59:07 PM EST |
| 2.00 | 3.80 | 7.90 | 5.85 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:59:07 PM EST | |||
| 3.00 | 4.40 | 5.25 | 4.83 | 4.50 | 0.00 | 0.00% | 1.61 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 4.00 | 2.95 | 4.30 | 3.63 | 3.95 | 0.00 | 0.00% | 0.91 | 0 | 20 | 2.22 | 1.00 | 0.02 | 0.00 | 7/13/2026 | 7/27/2026 12:59:07 PM EST |
| 5.00 | 2.67 | 3.30 | 2.99 | 3.13 | 0.00 | 0.00% | 0.60 | 0 | 59 | 1.66 | 0.93 | 0.06 | 0.00 | 7/22/2026 | 7/27/2026 12:59:07 PM EST |
| 6.00 | 1.85 | 2.48 | 2.17 | 2.19 | 0.00 | 0.00% | 0.36 | 0 | 108 | 0.98 | 0.82 | 0.10 | -0.01 | 7/20/2026 | 7/27/2026 12:59:07 PM EST |
| 7.00 | 1.19 | 1.53 | 1.36 | 1.65 | +0.43 | +35.25% | 0.19 | 1 | 95 | 0.95 | 0.68 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 8.00 | 0.94 | 1.08 | 1.01 | 1.05 | +0.24 | +29.63% | 0.13 | 47 | 221 | 0.96 | 0.53 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 9.00 | 0.64 | 0.78 | 0.71 | 0.72 | +0.12 | +20.00% | 0.08 | 4 | 1,279 | 0.99 | 0.41 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 10.00 | 0.47 | 0.53 | 0.50 | 0.50 | +0.06 | +13.64% | 0.05 | 50 | 1,191 | 1.00 | 0.32 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 11.00 | 0.33 | 0.40 | 0.37 | 0.38 | 0.00 | 0.00% | 0.03 | 11 | 856 | 1.03 | 0.25 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 12.00 | 0.26 | 0.28 | 0.27 | 0.29 | +0.04 | +16.00% | 0.02 | 16 | 1,111 | 1.08 | 0.19 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 13.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.01 | +5.00% | 0.02 | 21 | 591 | 1.10 | 0.15 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 6 | 666 | 1.11 | 0.12 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 15.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 11 | 2,274 | 1.17 | 0.10 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 16.00 | 0.04 | 0.19 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 418 | 1.16 | 0.08 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 17.00 | 0.08 | 0.12 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.22 | 0.06 | 0.04 | 0.00 | 7/22/2026 | 7/27/2026 12:59:07 PM EST |
| 18.00 | 0.08 | 0.11 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.25 | 0.05 | 0.03 | 0.00 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 19.00 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.26 | 0.04 | 0.03 | 0.00 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 20.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.25 | 0.04 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.54 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 12:59:07 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 1.56 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 171 | 1.61 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 143 | 1.58 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.77 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:59:07 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | 0.08 | % | 0.03 | 1 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST | |
| 3.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 12:59:07 PM EST |
| 4.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.22 | 0.00 | 0.02 | 0.00 | 7/14/2026 | 7/27/2026 12:59:07 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.03 | 6 | 274 | 0.91 | -0.07 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 6.00 | 0.29 | 0.35 | 0.32 | 0.33 | -0.08 | -19.52% | 0.05 | 26 | 2,487 | 0.91 | -0.18 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 7.00 | 0.68 | 0.73 | 0.71 | 0.71 | -0.13 | -15.48% | 0.10 | 11 | 721 | 0.92 | -0.32 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 8.00 | 1.22 | 1.31 | 1.27 | 1.25 | -0.18 | -12.59% | 0.16 | 7 | 713 | 0.95 | -0.47 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 9.00 | 1.92 | 2.06 | 1.99 | 1.80 | -0.33 | -15.50% | 0.22 | 11 | 2,197 | 1.01 | -0.59 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 10.00 | 2.72 | 2.97 | 2.85 | 2.70 | -0.20 | -6.90% | 0.29 | 43 | 1,639 | 1.02 | -0.68 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 11.00 | 3.55 | 3.75 | 3.65 | 3.55 | +0.03 | +0.86% | 0.33 | 3 | 1,011 | 1.09 | -0.75 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 12.00 | 4.45 | 4.65 | 4.55 | 4.75 | 0.00 | 0.00% | 0.38 | 0 | 1,043 | 1.09 | -0.81 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 13.00 | 5.40 | 5.60 | 5.50 | 5.28 | 0.00 | 0.00% | 0.42 | 0 | 449 | 1.14 | -0.85 | 0.07 | -0.01 | 7/21/2026 | 7/27/2026 12:59:07 PM EST |
| 14.00 | 5.20 | 6.70 | 5.95 | 6.38 | 0.00 | 0.00% | 0.42 | 0 | 142 | 1.53 | -0.88 | 0.06 | -0.01 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 15.00 | 6.75 | 7.65 | 7.20 | 7.15 | 0.00 | 0.00% | 0.48 | 0 | 116 | 1.58 | -0.90 | 0.05 | -0.01 | 7/21/2026 | 7/27/2026 12:59:07 PM EST |
| 16.00 | 7.15 | 8.60 | 7.88 | 6.98 | 0.00 | 0.00% | 0.49 | 0 | 29 | 1.61 | -0.92 | 0.04 | 0.00 | 7/2/2026 | 7/27/2026 12:59:07 PM EST |
| 17.00 | 8.70 | 9.60 | 9.15 | 9.35 | 0.00 | 0.00% | 0.54 | 0 | 32 | 1.70 | -0.94 | 0.04 | 0.00 | 7/17/2026 | 7/27/2026 12:59:07 PM EST |
| 18.00 | 9.85 | 10.60 | 10.23 | 9.93 | 0.00 | 0.00% | 0.57 | 0 | 18 | 1.77 | -0.95 | 0.03 | 0.00 | 7/13/2026 | 7/27/2026 12:59:07 PM EST |
| 19.00 | 10.95 | 11.75 | 11.35 | % | 0.60 | 0 | 0 | 2.03 | -0.96 | 0.03 | 0.00 | 7/27/2026 12:59:07 PM EST | |||
| 20.00 | 11.70 | 12.55 | 12.13 | % | 0.61 | 0 | 0 | 1.85 | -0.96 | 0.02 | 0.00 | 7/27/2026 12:59:07 PM EST | |||
| 21.00 | 12.70 | 13.55 | 13.13 | % | 0.63 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 7/27/2026 12:59:07 PM EST | |||
| 22.00 | 13.10 | 14.55 | 13.83 | % | 0.63 | 0 | 0 | 1.98 | -0.98 | 0.01 | 0.00 | 7/27/2026 12:59:07 PM EST | |||
| 23.00 | 14.10 | 15.55 | 14.83 | % | 0.64 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 7/27/2026 12:59:07 PM EST | |||
| 24.00 | 15.65 | 16.50 | 16.08 | % | 0.67 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 7/27/2026 12:59:07 PM EST | |||
| 25.00 | 16.10 | 17.50 | 16.80 | 13.50 | 0.00 | 0.00% | 0.67 | 0 | 2,000 | 2.07 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 7/27/2026 12:59:07 PM EST |