Options Chain for QUANTUM CORP COM (QMCO) - $17.67 as of 11/4/2026 2:58:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 13.10 | 11.95 | % | 2.39 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 10.00 | 6.10 | 8.20 | 7.15 | % | 0.72 | 0 | 0 | 3.58 | 0.92 | 0.02 | -0.04 | 11/4/2026 3:59:58 PM EST | |||
| 12.50 | 3.90 | 5.50 | 4.70 | 4.40 | -8.75 | -66.54% | 0.38 | 2 | 2 | 2.31 | 0.81 | 0.04 | -0.06 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 15.00 | 2.20 | 4.50 | 3.35 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.73 | 0.69 | 0.05 | -0.08 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 17.50 | 1.25 | 2.45 | 1.85 | 2.15 | -0.31 | -12.61% | 0.11 | 1 | 67 | 1.53 | 0.53 | 0.06 | -0.08 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 20.00 | 1.00 | 1.55 | 1.28 | 1.19 | -0.42 | -26.09% | 0.06 | 124 | 149 | 1.67 | 0.37 | 0.07 | -0.07 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 22.50 | 0.45 | 1.10 | 0.78 | 0.70 | -0.35 | -33.34% | 0.03 | 20 | 144 | 1.66 | 0.23 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 25.00 | 0.20 | 0.75 | 0.48 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 203 | 1.65 | 0.12 | 0.04 | -0.03 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 306 | 2.24 | 0.04 | 0.02 | -0.01 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 1.85 | 0.95 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 339 | 2.31 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 11/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 855 | 3.33 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.66 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.91 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 10.00 | 0.05 | 2.60 | 1.33 | 0.18 | 0.00 | 0.00% | 0.13 | 0 | 9 | 3.24 | -0.08 | 0.02 | -0.04 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 12.50 | 0.10 | 1.15 | 0.63 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 86 | 1.65 | -0.19 | 0.04 | -0.06 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 15.00 | 1.00 | 1.65 | 1.33 | 1.32 | +0.26 | +24.53% | 0.09 | 2 | 85 | 1.60 | -0.31 | 0.05 | -0.08 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 17.50 | 2.05 | 3.60 | 2.83 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 329 | 1.74 | -0.47 | 0.06 | -0.08 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 20.00 | 3.30 | 5.00 | 4.15 | 4.23 | +0.69 | +19.50% | 0.21 | 5 | 303 | 1.38 | -0.63 | 0.07 | -0.07 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 22.50 | 5.00 | 7.50 | 6.25 | 6.08 | +0.45 | +8.00% | 0.28 | 1 | 699 | 2.54 | -0.77 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 25.00 | 7.20 | 9.80 | 8.50 | 7.92 | +0.52 | +7.03% | 0.34 | 1 | 741 | 2.75 | -0.88 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 30.00 | 11.90 | 14.40 | 13.15 | 11.95 | 0.00 | 0.00% | 0.44 | 0 | 134 | 2.97 | -0.96 | 0.02 | -0.01 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 35.00 | 17.20 | 19.50 | 18.35 | 16.90 | 0.00 | 0.00% | 0.52 | 0 | 22 | 3.48 | -0.99 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 40.00 | 21.70 | 24.40 | 23.05 | 11.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 3:59:58 PM EST |
| 45.00 | 26.70 | 29.60 | 28.15 | 15.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:58 PM EST |
| 50.00 | 31.70 | 34.60 | 33.15 | % | 0.66 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST |