Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $6.36 as of 11/4/2026 5:30:02 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 | 3.25 | 3.55 | 3.40 | 3.36 | +0.01 | +0.30% | 1.13 | 4 | 3 | 8.12 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 3.50 | 2.71 | 3.00 | 2.86 | 2.86 | -0.09 | -3.06% | 0.82 | 4 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 4.00 | 2.06 | 2.95 | 2.51 | 2.32 | -0.07 | -2.93% | 0.63 | 2 | 1 | 9.61 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 4.50 | 1.36 | 2.46 | 1.91 | 2.06 | 0.00 | 0.00% | 0.42 | 0 | 1 | 8.11 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 5.00 | 1.06 | 1.77 | 1.42 | 1.39 | -0.07 | -4.80% | 0.28 | 1 | 2 | 5.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 5.50 | 0.68 | 1.29 | 0.99 | 1.07 | +0.14 | +15.06% | 0.18 | 2 | 5 | 4.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 6.00 | 0.13 | 0.65 | 0.39 | 0.44 | -0.11 | -20.00% | 0.07 | 61 | 39 | 2.20 | 0.89 | 0.58 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.02 | 153 | 1,166 | 0.84 | 0.44 | 1.00 | -0.04 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 602 | 3,307 | 0.83 | 0.11 | 0.42 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,979 | 1.39 | 0.01 | 0.07 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.59 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 353 | 1.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 537 | 2.26 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 2.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 91 | 2.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 4.70 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 151 | 7.22 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 43 | 7.43 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 161 | 3.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 379 | 11,176 | 1.04 | -0.11 | 0.58 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 6.50 | 0.15 | 0.26 | 0.21 | 0.15 | -0.09 | -37.50% | 0.03 | 51 | 393 | 0.84 | -0.56 | 1.00 | -0.04 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 7.00 | 0.47 | 0.91 | 0.69 | 0.68 | +0.05 | +7.94% | 0.10 | 16 | 261 | 2.90 | -0.89 | 0.42 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 7.50 | 0.83 | 1.40 | 1.12 | 1.10 | +0.02 | +1.86% | 0.15 | 35 | 368 | 0.00 | -0.99 | 0.07 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 8.00 | 1.25 | 1.96 | 1.61 | 1.64 | +0.04 | +2.50% | 0.20 | 8 | 139 | 4.60 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 8.50 | 1.54 | 2.60 | 2.07 | 1.94 | -0.11 | -5.37% | 0.24 | 3 | 94 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 9.00 | 2.23 | 3.05 | 2.64 | 2.55 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 9.50 | 2.99 | 3.35 | 3.17 | 3.15 | -0.09 | -2.78% | 0.33 | 4 | 18 | 5.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 10.00 | 3.45 | 3.65 | 3.55 | 3.59 | -0.08 | -2.18% | 0.35 | 4 | 70 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 10.50 | 3.90 | 4.35 | 4.13 | 3.91 | -0.12 | -2.98% | 0.39 | 1 | 17 | 6.21 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 11.00 | 4.10 | 5.30 | 4.70 | 4.73 | +0.27 | +6.06% | 0.43 | 1 | 15 | 9.45 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 11.50 | 4.55 | 5.40 | 4.98 | 5.23 | +0.41 | +8.51% | 0.43 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 12.00 | 5.10 | 6.35 | 5.73 | 5.70 | -0.01 | -0.18% | 0.48 | 3 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 12.50 | 5.45 | 6.95 | 6.20 | 6.44 | +0.30 | +4.89% | 0.50 | 3 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 13.00 | 6.10 | 7.25 | 6.68 | 6.68 | +0.13 | +1.99% | 0.51 | 3 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 13.50 | 6.50 | 8.05 | 7.28 | 7.15 | +0.14 | +2.00% | 0.54 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 14.00 | 7.00 | 8.45 | 7.73 | 7.65 | +0.06 | +0.80% | 0.55 | 3 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 15.00 | 7.90 | 10.10 | 9.00 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 16.00 | 8.85 | 11.50 | 10.18 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST |