Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $11.31 as of 1/27/2026 8:34:57 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 | 7.45 | 10.10 | 8.78 | 8.02 | -0.02 | -0.25% | 2.93 | 50 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 4.00 | 6.80 | 8.70 | 7.75 | 7.22 | 0.00 | 0.00% | 1.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 5.00 | 5.80 | 7.70 | 6.75 | 6.33 | 0.00 | 0.00% | 1.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 6.00 | 4.80 | 6.70 | 5.75 | 5.08 | 0.00 | 0.00% | 0.96 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 6.50 | 4.20 | 6.20 | 5.20 | 4.63 | 0.00 | 0.00% | 0.80 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 7.00 | 3.80 | 5.55 | 4.68 | 4.50 | 0.00 | 0.00% | 0.67 | 0 | 10 | 9.24 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 3:59:48 PM EST |
| 7.50 | 3.30 | 5.20 | 4.25 | 3.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 8.96 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 3:59:48 PM EST |
| 8.00 | 2.94 | 4.70 | 3.82 | 3.52 | 0.00 | 0.00% | 0.48 | 0 | 4 | 8.13 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 3:59:48 PM EST |
| 8.50 | 2.29 | 3.70 | 3.00 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 12 | 5.69 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 3:59:48 PM EST |
| 9.00 | 1.65 | 3.20 | 2.43 | 2.34 | +0.32 | +15.85% | 0.27 | 1 | 10 | 5.06 | 0.99 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 9.50 | 1.62 | 2.38 | 2.00 | 2.37 | 0.00 | 0.00% | 0.21 | 0 | 36 | 3.45 | 0.96 | 0.08 | -0.02 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 10.00 | 1.03 | 2.21 | 1.62 | 1.37 | +0.32 | +30.48% | 0.16 | 51 | 549 | 3.85 | 0.89 | 0.16 | -0.03 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 10.50 | 0.90 | 1.07 | 0.99 | 0.94 | +0.27 | +40.30% | 0.09 | 235 | 886 | 1.25 | 0.78 | 0.26 | -0.05 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 11.00 | 0.56 | 0.75 | 0.66 | 0.58 | +0.20 | +52.64% | 0.06 | 723 | 1,285 | 1.24 | 0.62 | 0.35 | -0.07 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 11.50 | 0.32 | 0.35 | 0.34 | 0.32 | +0.10 | +45.46% | 0.03 | 1,551 | 1,740 | 1.05 | 0.44 | 0.37 | -0.07 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 12.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.05 | +41.67% | 0.01 | 1,800 | 3,098 | 1.02 | 0.28 | 0.31 | -0.06 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 12.50 | 0.06 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 1,972 | 1,962 | 1.02 | 0.16 | 0.22 | -0.05 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2,817 | 2,808 | 1.11 | 0.09 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 341 | 1,867 | 1.11 | 0.04 | 0.08 | -0.02 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 162 | 1,826 | 1.23 | 0.02 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 1,755 | 1.32 | 0.01 | 0.02 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 1,517 | 1.47 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 220 | 1.61 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,223 | 1.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,292 | 3.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 410 | 2.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 78 | 5.48 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 2.60 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 136 | 2.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.68 | 0.34 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:48 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | 0.08 | % | 0.07 | 48 | 0 | 8.98 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST | |
| 6.50 | 0.00 | 0.70 | 0.35 | 0.13 | -0.47 | -78.34% | 0.05 | 48 | 3 | 7.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 1.05 | 0.53 | % | 0.08 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/27/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 100 | 273 | 1.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 9.00 | 0.01 | 0.15 | 0.08 | 0.09 | +0.06 | +200.00% | 0.01 | 14 | 256 | 1.79 | -0.01 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 9.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 51 | 523 | 1.25 | -0.04 | 0.08 | -0.02 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.08 | -57.15% | 0.01 | 180 | 1,791 | 1.11 | -0.11 | 0.16 | -0.03 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 10.50 | 0.12 | 0.20 | 0.16 | 0.15 | -0.13 | -46.43% | 0.02 | 520 | 1,179 | 1.09 | -0.22 | 0.26 | -0.05 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 11.00 | 0.26 | 0.30 | 0.28 | 0.31 | -0.22 | -41.51% | 0.03 | 293 | 1,942 | 1.03 | -0.38 | 0.35 | -0.07 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 11.50 | 0.49 | 0.98 | 0.74 | 0.62 | -0.32 | -34.05% | 0.06 | 264 | 730 | 1.51 | -0.56 | 0.37 | -0.07 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 12.00 | 0.60 | 1.16 | 0.88 | 0.85 | -0.40 | -32.00% | 0.07 | 61 | 651 | 1.79 | -0.72 | 0.31 | -0.06 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 12.50 | 0.67 | 2.30 | 1.49 | 1.37 | -0.44 | -24.31% | 0.12 | 35 | 306 | 3.80 | -0.84 | 0.22 | -0.05 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 13.00 | 1.37 | 2.30 | 1.84 | 1.73 | -0.62 | -26.39% | 0.14 | 23 | 760 | 2.89 | -0.91 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 13.50 | 1.31 | 3.05 | 2.18 | 2.68 | +0.08 | +3.08% | 0.16 | 1 | 210 | 3.88 | -0.96 | 0.08 | -0.02 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 14.00 | 2.53 | 3.80 | 3.17 | 2.78 | -0.45 | -13.94% | 0.23 | 21 | 171 | 4.83 | -0.98 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 14.50 | 2.78 | 4.00 | 3.39 | 3.37 | -0.35 | -9.41% | 0.23 | 1 | 93 | 4.33 | -0.99 | 0.02 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 15.00 | 3.55 | 4.05 | 3.80 | 4.32 | 0.00 | 0.00% | 0.25 | 0 | 44 | 3.25 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 15.50 | 4.05 | 4.55 | 4.30 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 16.00 | 4.50 | 5.05 | 4.78 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 16.50 | 5.00 | 5.55 | 5.28 | 5.45 | 0.00 | 0.00% | 0.32 | 0 | 36 | 3.89 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 17.00 | 3.85 | 6.25 | 5.05 | 6.08 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 17.50 | 6.00 | 6.55 | 6.28 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 18.00 | 6.40 | 7.05 | 6.73 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 19.00 | 7.50 | 8.05 | 7.78 | 8.05 | 0.00 | 0.00% | 0.41 | 0 | 6 | 4.75 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 20.00 | 8.50 | 9.05 | 8.78 | 9.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 21.00 | 9.50 | 10.15 | 9.83 | 10.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.73 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:48 PM EST |
| 22.00 | 9.90 | 11.40 | 10.65 | 10.90 | -0.15 | -1.36% | 0.48 | 1 | 3 | 6.88 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 23.00 | 10.70 | 12.35 | 11.53 | 11.54 | -0.39 | -3.27% | 0.50 | 3 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 24.00 | 11.85 | 13.55 | 12.70 | 13.13 | +0.31 | +2.42% | 0.53 | 6 | 2 | 7.87 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |
| 25.00 | 12.70 | 14.65 | 13.68 | 14.05 | +0.27 | +1.96% | 0.55 | 2 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:48 PM EST |