Options Chain for QUANTUM CORP COM (QMCO) - $34.59 as of 10/5/2026 9:04:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.10 | 22.00 | 21.55 | 13.15 | 0.00 | 0.00% | 1.72 | 0 | 2 | 1.90 | 0.99 | 0.00 | -0.01 | 9/22/2026 | 10/5/2026 11:58:49 AM EST |
| 15.00 | 18.80 | 19.60 | 19.20 | % | 1.28 | 0 | 0 | 1.82 | 0.97 | 0.00 | -0.01 | 10/5/2026 11:58:49 AM EST | |||
| 17.50 | 16.40 | 17.40 | 16.90 | 11.70 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.26 | 0.95 | 0.01 | -0.02 | 9/24/2026 | 10/5/2026 11:58:49 AM EST |
| 20.00 | 14.20 | 15.30 | 14.75 | 13.58 | 0.00 | 0.00% | 0.74 | 0 | 7 | 1.36 | 0.92 | 0.01 | -0.03 | 9/25/2026 | 10/5/2026 11:58:49 AM EST |
| 22.50 | 12.50 | 13.40 | 12.95 | 11.80 | 0.00 | 0.00% | 0.58 | 0 | 56 | 1.32 | 0.88 | 0.01 | -0.04 | 9/28/2026 | 10/5/2026 11:58:49 AM EST |
| 25.00 | 10.70 | 11.30 | 11.00 | 9.50 | 0.00 | 0.00% | 0.44 | 0 | 71 | 1.29 | 0.83 | 0.02 | -0.05 | 10/2/2026 | 10/5/2026 11:58:49 AM EST |
| 30.00 | 7.70 | 8.00 | 7.85 | 8.80 | +2.30 | +35.39% | 0.26 | 4 | 227 | 1.30 | 0.71 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 11:58:49 AM EST |
| 35.00 | 5.50 | 6.30 | 5.90 | 6.30 | -0.03 | -0.48% | 0.17 | 3 | 306 | 1.30 | 0.59 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 11:58:49 AM EST |
| 40.00 | 3.90 | 4.60 | 4.25 | 4.60 | -0.10 | -2.13% | 0.11 | 5 | 27 | 1.30 | 0.47 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 11:58:49 AM EST |
| 45.00 | 2.65 | 3.50 | 3.08 | 3.45 | +0.20 | +6.16% | 0.07 | 1 | 73 | 1.31 | 0.38 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 11:58:49 AM EST |
| 50.00 | 1.90 | 2.50 | 2.20 | 2.30 | +0.30 | +15.00% | 0.04 | 125 | 1 | 1.33 | 0.30 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 11:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.01 | 10/5/2026 11:58:49 AM EST | |||
| 15.00 | 0.05 | 0.60 | 0.33 | 0.39 | +0.08 | +25.81% | 0.02 | 8 | 16 | 1.44 | -0.03 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:49 AM EST |
| 17.50 | 0.15 | 0.80 | 0.48 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.37 | -0.05 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 11:58:49 AM EST |
| 20.00 | 0.60 | 1.00 | 0.80 | 0.70 | -0.45 | -39.13% | 0.04 | 3 | 37 | 1.36 | -0.08 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 11:58:49 AM EST |
| 22.50 | 1.00 | 1.60 | 1.30 | 1.30 | +0.05 | +4.00% | 0.06 | 1 | 33 | 1.35 | -0.13 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 11:58:49 AM EST |
| 25.00 | 1.70 | 2.15 | 1.93 | 1.87 | -0.08 | -4.11% | 0.08 | 15 | 23 | 1.30 | -0.17 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 11:58:49 AM EST |
| 30.00 | 3.70 | 4.10 | 3.90 | 3.80 | -1.43 | -27.35% | 0.13 | 15 | 94 | 1.30 | -0.29 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 11:58:49 AM EST |
| 35.00 | 6.50 | 6.70 | 6.60 | 6.60 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.31 | -0.41 | 0.02 | -0.07 | 10/2/2026 | 10/5/2026 11:58:49 AM EST |
| 40.00 | 9.70 | 10.50 | 10.10 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.32 | -0.53 | 0.02 | -0.07 | 10/2/2026 | 10/5/2026 11:58:49 AM EST |
| 45.00 | 13.40 | 14.30 | 13.85 | 15.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.32 | -0.62 | 0.02 | -0.07 | 9/25/2026 | 10/5/2026 11:58:49 AM EST |
| 50.00 | 17.60 | 18.50 | 18.05 | % | 0.36 | 0 | 0 | 1.34 | -0.70 | 0.02 | -0.06 | 10/5/2026 11:58:49 AM EST |