Options Chain for QUANTINUUM INC CL A COM (QNT) - $52.51 as of 7/27/2026 6:07:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.80 | 24.50 | 23.15 | 26.05 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.12 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 35.00 | 17.20 | 19.90 | 18.55 | 24.00 | 0.00 | 0.00% | 0.53 | 0 | 34 | 1.78 | 0.94 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 40.00 | 13.00 | 15.70 | 14.35 | 19.00 | 0.00 | 0.00% | 0.36 | 0 | 181 | 1.15 | 0.86 | 0.01 | -0.06 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 45.00 | 9.40 | 12.10 | 10.75 | 11.01 | -22.69 | -67.33% | 0.24 | 2 | 2 | 1.21 | 0.75 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 50.00 | 6.50 | 9.20 | 7.85 | 7.00 | -4.70 | -40.18% | 0.16 | 16 | 11 | 1.20 | 0.63 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 55.00 | 4.20 | 7.00 | 5.60 | 5.27 | -0.86 | -14.03% | 0.10 | 33 | 85 | 1.20 | 0.50 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 60.00 | 3.40 | 4.20 | 3.80 | 3.41 | -0.69 | -16.83% | 0.06 | 21 | 225 | 1.17 | 0.40 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 65.00 | 2.30 | 3.40 | 2.85 | 2.30 | -0.59 | -20.42% | 0.04 | 54 | 427 | 1.22 | 0.31 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 70.00 | 1.80 | 2.55 | 2.18 | 2.02 | +0.02 | +1.00% | 0.03 | 18 | 564 | 1.27 | 0.23 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 75.00 | 0.70 | 1.60 | 1.15 | 1.46 | +0.01 | +0.69% | 0.02 | 17 | 134 | 1.15 | 0.18 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 80.00 | 0.05 | 1.45 | 0.75 | 1.10 | +0.02 | +1.86% | 0.01 | 16 | 2,942 | 1.29 | 0.13 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 85.00 | 0.50 | 1.65 | 1.08 | 1.13 | -0.12 | -9.60% | 0.01 | 1 | 463 | 1.37 | 0.10 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.10 | -16.67% | 0.00 | 4 | 133 | 1.37 | 0.07 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.44 | -0.36 | -45.00% | 0.00 | 4 | 213 | 1.51 | 0.05 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 100.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.30 | -50.00% | 0.00 | 10 | 379 | 1.34 | 0.04 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.24 | -44.45% | 0.00 | 1 | 8 | 1.46 | 0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.50 | 0.02 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.90 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.50 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.15 | +150.00% | 0.01 | 2 | 35 | 1.65 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 35.00 | 0.25 | 0.75 | 0.50 | 0.58 | -0.07 | -10.77% | 0.01 | 4 | 236 | 1.13 | -0.06 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 40.00 | 0.90 | 1.90 | 1.40 | 1.35 | -0.15 | -10.00% | 0.03 | 34 | 422 | 1.16 | -0.14 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 45.00 | 2.00 | 2.90 | 2.45 | 2.65 | -0.35 | -11.67% | 0.05 | 18 | 422 | 1.07 | -0.25 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 50.00 | 4.20 | 5.50 | 4.85 | 4.80 | -0.45 | -8.58% | 0.10 | 119 | 649 | 1.14 | -0.37 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 55.00 | 6.20 | 8.80 | 7.50 | 7.10 | -0.20 | -2.74% | 0.14 | 12 | 295 | 1.12 | -0.50 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 60.00 | 10.70 | 11.80 | 11.25 | 11.60 | +0.10 | +0.87% | 0.19 | 301 | 523 | 1.20 | -0.60 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 65.00 | 13.50 | 16.00 | 14.75 | 15.70 | +2.45 | +18.50% | 0.23 | 1 | 352 | 1.13 | -0.69 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 70.00 | 17.70 | 20.40 | 19.05 | 17.00 | +0.10 | +0.60% | 0.27 | 1 | 127 | 1.13 | -0.77 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 75.00 | 22.10 | 24.80 | 23.45 | 22.50 | 0.00 | 0.00% | 0.31 | 0 | 73 | 1.56 | -0.82 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 80.00 | 26.70 | 29.40 | 28.05 | 28.45 | +0.45 | +1.61% | 0.35 | 1 | 19 | 1.62 | -0.87 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 85.00 | 31.40 | 34.20 | 32.80 | 24.47 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.70 | -0.90 | 0.01 | -0.06 | 7/13/2026 | 7/27/2026 4:00:10 PM EST |
| 90.00 | 36.20 | 38.90 | 37.55 | 21.05 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.75 | -0.93 | 0.01 | -0.05 | 7/8/2026 | 7/27/2026 4:00:10 PM EST |
| 95.00 | 41.10 | 43.80 | 42.45 | % | 0.45 | 0 | 0 | 1.83 | -0.95 | 0.01 | -0.04 | 7/27/2026 4:00:10 PM EST | |||
| 100.00 | 46.00 | 48.70 | 47.35 | % | 0.47 | 0 | 0 | 1.91 | -0.96 | 0.00 | -0.03 | 7/27/2026 4:00:10 PM EST | |||
| 105.00 | 51.00 | 53.60 | 52.30 | % | 0.50 | 0 | 0 | 1.97 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 110.00 | 55.90 | 58.60 | 57.25 | % | 0.52 | 0 | 0 | 2.06 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:10 PM EST | |||
| 115.00 | 60.90 | 63.60 | 62.25 | 40.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.15 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 4:00:10 PM EST |
| 120.00 | 65.90 | 68.60 | 67.25 | % | 0.56 | 0 | 0 | 2.35 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:10 PM EST |