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 | 3.10 | 6.90 | 5.00 | % | 1.67 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.00 | 3.55 | 4.75 | 4.15 | % | 1.04 | 0 | 0 | 2.85 | 0.99 | 0.01 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.50 | 2.70 | 4.25 | 3.48 | % | 0.77 | 0 | 0 | 2.46 | 0.99 | 0.02 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.00 | 2.19 | 4.05 | 3.12 | % | 0.62 | 0 | 0 | 2.65 | 0.97 | 0.03 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.50 | 1.80 | 3.30 | 2.55 | % | 0.46 | 0 | 0 | 1.89 | 0.94 | 0.05 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 6.00 | 1.81 | 2.67 | 2.24 | 1.79 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.41 | 0.89 | 0.07 | -0.01 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 6.50 | 1.42 | 2.30 | 1.86 | 1.45 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.34 | 0.84 | 0.10 | -0.01 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 7.00 | 1.06 | 1.95 | 1.51 | 1.59 | +0.39 | +32.50% | 0.22 | 1 | 2 | 1.28 | 0.77 | 0.12 | -0.02 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 7.50 | 0.96 | 1.68 | 1.32 | 1.01 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.84 | 0.70 | 0.14 | -0.02 | 7/27/2026 | 7/31/2026 3:59:54 PM EST |
| 8.00 | 0.32 | 1.35 | 0.84 | 0.80 | -0.08 | -9.10% | 0.10 | 3 | 29 | 1.19 | 0.62 | 0.16 | -0.02 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 8.50 | 0.60 | 0.96 | 0.78 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.82 | 0.54 | 0.16 | -0.02 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 9.00 | 0.37 | 0.94 | 0.66 | 0.64 | +0.23 | +56.10% | 0.07 | 10 | 1 | 0.88 | 0.47 | 0.17 | -0.02 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 9.50 | 0.01 | 2.00 | 1.01 | 0.51 | +0.13 | +34.22% | 0.11 | 7 | 8 | 1.31 | 0.39 | 0.16 | -0.02 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 10.00 | 0.07 | 0.52 | 0.30 | 0.39 | -0.01 | -2.50% | 0.03 | 21 | 17 | 0.75 | 0.33 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 10.50 | 0.14 | 0.45 | 0.30 | % | 0.03 | 0 | 0 | 0.88 | 0.27 | 0.14 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 11.00 | 0.23 | 0.42 | 0.33 | 0.25 | % | 0.03 | 7 | 0 | 1.02 | 0.22 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 11.50 | 0.01 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.05 | 0.18 | 0.11 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 12.00 | 0.12 | 0.25 | 0.19 | % | 0.02 | 0 | 0 | 0.99 | 0.15 | 0.09 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 80 | 1.80 | 0.11 | 0.08 | -0.01 | 7/28/2026 | 7/31/2026 3:59:54 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 30 | 1.07 | 0.10 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.96 | 0.07 | 0.06 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.05 | 0.05 | 0.00 | 7/27/2026 | 7/31/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.17 | 0.03 | 0.03 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 16.00 | 0.02 | 0.75 | 0.39 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.63 | 0.02 | 0.02 | 0.00 | 7/30/2026 | 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 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.33 | -0.01 | 0.01 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.93 | -0.01 | 0.02 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.57 | -0.03 | 0.03 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.25 | -0.06 | 0.05 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.11 | 1.06 | 0.17 | -0.08 | -32.00% | 0.18 | 5 | 99 | 3.87 | -0.11 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 6.50 | 0.18 | 0.33 | 0.26 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.99 | -0.16 | 0.10 | -0.01 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 7.00 | 0.01 | 2.55 | 1.28 | 0.42 | -0.14 | -25.00% | 0.18 | 1 | 4 | 1.97 | -0.23 | 0.12 | -0.02 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 7.50 | 0.44 | 0.81 | 0.63 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 158 | 1.04 | -0.30 | 0.14 | -0.02 | 7/28/2026 | 7/31/2026 3:59:54 PM EST |
| 8.00 | 0.61 | 1.35 | 0.98 | 0.93 | -0.15 | -13.89% | 0.12 | 17 | 3 | 1.17 | -0.38 | 0.16 | -0.02 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 8.50 | 0.80 | 1.78 | 1.29 | 1.25 | -0.28 | -18.31% | 0.15 | 5 | 50 | 1.20 | -0.46 | 0.16 | -0.02 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 9.00 | 1.40 | 1.74 | 1.57 | % | 0.17 | 0 | 0 | 1.17 | -0.53 | 0.17 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 9.50 | 0.47 | 2.30 | 1.39 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.56 | -0.61 | 0.16 | -0.02 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 10.00 | 0.87 | 2.70 | 1.79 | 2.26 | -0.42 | -15.68% | 0.18 | 1 | 1 | 1.61 | -0.67 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 10.50 | 2.18 | 4.85 | 3.52 | 2.68 | -0.47 | -14.93% | 0.34 | 1 | 9 | 3.42 | -0.73 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 11.00 | 2.51 | 3.60 | 3.06 | 3.66 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.76 | -0.78 | 0.12 | -0.01 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 11.50 | 2.86 | 4.25 | 3.56 | 4.15 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.03 | -0.82 | 0.11 | -0.01 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 12.00 | 2.06 | 4.60 | 3.33 | % | 0.28 | 0 | 0 | 1.97 | -0.85 | 0.09 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 12.50 | 2.77 | 5.15 | 3.96 | % | 0.32 | 0 | 0 | 2.13 | -0.89 | 0.08 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 13.00 | 4.15 | 5.75 | 4.95 | % | 0.38 | 0 | 0 | 2.33 | -0.90 | 0.07 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 13.50 | 4.55 | 6.00 | 5.28 | % | 0.39 | 0 | 0 | 2.14 | -0.93 | 0.06 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 14.00 | 5.60 | 7.80 | 6.70 | 6.18 | % | 0.48 | 6 | 0 | 3.58 | -0.95 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 15.00 | 5.85 | 9.10 | 7.48 | % | 0.50 | 0 | 0 | 4.05 | -0.97 | 0.03 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 16.00 | 5.95 | 9.80 | 7.88 | % | 0.49 | 0 | 0 | 3.89 | -0.98 | 0.02 | 0.00 | 7/31/2026 3:59:54 PM EST |