Options Chain for QUANTINUUM INC CL A COM (QNT) - $40.21 as of 10/27/2026 9:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.70 | 18.90 | 17.30 | 15.71 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 14.20 | 15.80 | 15.00 | 14.50 | +1.12 | +8.38% | 0.60 | 20 | 62 | 1.61 | 0.98 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 8.70 | 11.60 | 10.15 | 10.10 | 0.00 | 0.00% | 0.34 | 0 | 140 | 1.45 | 0.90 | 0.02 | -0.03 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 5.30 | 8.40 | 6.85 | 7.10 | +1.00 | +16.40% | 0.20 | 47 | 340 | 0.95 | 0.75 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 4.10 | 4.60 | 4.35 | 4.20 | +0.89 | +26.89% | 0.11 | 246 | 972 | 1.06 | 0.55 | 0.04 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 2.20 | 2.50 | 2.35 | 2.40 | +0.55 | +29.73% | 0.05 | 67 | 666 | 1.01 | 0.37 | 0.04 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 1.25 | 1.50 | 1.38 | 1.40 | +0.33 | +30.85% | 0.03 | 86 | 752 | 1.05 | 0.25 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.55 | 1.35 | 0.95 | 0.70 | 0.00 | 0.00% | 0.02 | 25 | 463 | 1.12 | 0.16 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.40 | 0.70 | 0.55 | 0.56 | +0.11 | +24.45% | 0.01 | 18 | 154 | 1.14 | 0.11 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.40 | 0.65 | 0.53 | 0.45 | +0.06 | +15.39% | 0.01 | 777 | 184 | 1.28 | 0.07 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.42 | +0.07 | +20.00% | 0.01 | 14 | 107 | 1.30 | 0.05 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.05 | -20.00% | 0.00 | 777 | 2,435 | 1.36 | 0.03 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.17 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 83 | 648 | 1.03 | -0.02 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.30 | -35.30% | 0.02 | 24 | 705 | 1.01 | -0.10 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 1.65 | 2.05 | 1.85 | 1.80 | -0.65 | -26.54% | 0.05 | 26 | 654 | 1.01 | -0.25 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 3.10 | 4.40 | 3.75 | 4.50 | -0.36 | -7.41% | 0.09 | 22 | 960 | 0.92 | -0.45 | 0.04 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 7.00 | 7.70 | 7.35 | 7.60 | -2.31 | -23.31% | 0.16 | 15 | 1,301 | 1.02 | -0.63 | 0.04 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 10.40 | 12.90 | 11.65 | 11.89 | -1.26 | -9.59% | 0.23 | 20 | 219 | 1.10 | -0.75 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 14.90 | 16.90 | 15.90 | 17.60 | +0.15 | +0.86% | 0.29 | 2 | 141 | 1.46 | -0.84 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 19.80 | 21.70 | 20.75 | 21.10 | -1.15 | -5.17% | 0.35 | 2 | 58 | 1.61 | -0.89 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 23.80 | 27.30 | 25.55 | 27.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.05 | -0.93 | 0.01 | -0.03 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 29.70 | 32.20 | 30.95 | 32.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.38 | -0.95 | 0.01 | -0.03 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 33.40 | 37.10 | 35.25 | % | 0.47 | 0 | 0 | 2.25 | -0.97 | 0.01 | -0.02 | 10/27/2026 4:00:00 PM EST |