Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.32 as of 4/30/2026 4:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.75 | 7.15 | 6.95 | 6.84 | +0.59 | +9.44% | 3.48 | 10 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 3.00 | 3.95 | 7.65 | 5.80 | 5.63 | +0.43 | +8.27% | 1.93 | 3 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 3.50 | 4.20 | 5.65 | 4.93 | 5.13 | +0.48 | +10.33% | 1.41 | 9 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 4.00 | 4.75 | 5.15 | 4.95 | 4.75 | +0.50 | +11.77% | 1.24 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 4.50 | 3.95 | 4.95 | 4.45 | 3.79 | -1.29 | -25.40% | 0.99 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 5.00 | 3.55 | 4.35 | 3.95 | 3.34 | +0.19 | +6.04% | 0.79 | 2 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 5.50 | 3.05 | 4.00 | 3.53 | 3.17 | +0.54 | +20.54% | 0.64 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 6.00 | 2.67 | 3.15 | 2.91 | 2.60 | +0.39 | +17.65% | 0.49 | 7 | 6 | 6.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 6.50 | 2.34 | 2.69 | 2.52 | 2.45 | +0.77 | +45.84% | 0.39 | 3 | 35 | 6.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 7.00 | 1.90 | 2.03 | 1.97 | 2.10 | +0.80 | +61.54% | 0.28 | 16 | 597 | 6.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 7.50 | 1.33 | 1.54 | 1.44 | 1.45 | +0.65 | +81.25% | 0.19 | 64 | 145 | 2.75 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 8.00 | 0.96 | 1.05 | 1.01 | 0.94 | +0.57 | +154.06% | 0.13 | 187 | 996 | 1.99 | 0.97 | 0.12 | -0.01 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 8.50 | 0.49 | 0.58 | 0.54 | 0.49 | +0.33 | +206.25% | 0.06 | 851 | 1,104 | 0.96 | 0.84 | 0.47 | -0.05 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 9.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.14 | +233.34% | 0.02 | 3,413 | 2,504 | 1.07 | 0.52 | 0.75 | -0.11 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 3,341 | 1,939 | 1.22 | 0.20 | 0.50 | -0.06 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2,195 | 2,374 | 1.25 | 0.05 | 0.18 | -0.01 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 1,271 | 1.78 | 0.01 | 0.04 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 148 | 1,854 | 1.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 848 | 2.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 29 | 1,176 | 2.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 498 | 2.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 532 | 4.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:53 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 208 | 4.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:53 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,389 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:53 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:53 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:53 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:53 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:53 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:58:53 PM EST |
| 5.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 2:58:53 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 4.66 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:53 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 3.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:53 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 119 | 3.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 1,407 | 1.83 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 0.00 | 794 | 1,464 | 1.46 | -0.03 | 0.12 | -0.01 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.42 | -91.31% | 0.00 | 89 | 1,453 | 1.15 | -0.16 | 0.47 | -0.05 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 9.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.64 | -75.30% | 0.02 | 39 | 531 | 1.16 | -0.48 | 0.75 | -0.11 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 9.50 | 0.52 | 0.62 | 0.57 | 0.60 | -0.96 | -61.54% | 0.06 | 9 | 1,438 | 1.81 | -0.80 | 0.50 | -0.06 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 10.00 | 0.94 | 1.16 | 1.05 | 1.10 | -0.75 | -40.55% | 0.11 | 16 | 106 | 2.46 | -0.95 | 0.18 | -0.01 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 10.50 | 1.39 | 1.78 | 1.59 | 1.68 | -0.72 | -30.00% | 0.15 | 1 | 87 | 2.39 | -0.99 | 0.04 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 11.00 | 1.80 | 2.20 | 2.00 | 2.87 | 0.00 | 0.00% | 0.18 | 0 | 6 | 3.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:53 PM EST |
| 11.50 | 2.25 | 2.69 | 2.47 | 2.86 | -0.49 | -14.63% | 0.21 | 1 | 2 | 4.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 12.00 | 2.64 | 3.35 | 3.00 | 3.24 | -0.55 | -14.52% | 0.25 | 2 | 2 | 6.05 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 12.50 | 3.35 | 3.95 | 3.65 | 3.80 | -0.29 | -7.09% | 0.29 | 5 | 1 | 7.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 13.00 | 3.85 | 4.30 | 4.08 | 4.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:53 PM EST |
| 13.50 | 4.25 | 5.20 | 4.73 | 4.24 | 0.00 | 0.00% | 0.35 | 0 | 1 | 9.69 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:53 PM EST |
| 14.00 | 3.70 | 5.90 | 4.80 | 5.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:53 PM EST |
| 14.50 | 4.10 | 6.85 | 5.48 | 6.09 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:53 PM EST |
| 15.00 | 4.60 | 7.20 | 5.90 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:53 PM EST | |||
| 16.00 | 5.60 | 7.55 | 6.58 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:53 PM EST |
| 17.00 | 6.60 | 8.40 | 7.50 | 8.55 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:53 PM EST |
| 18.00 | 7.65 | 9.30 | 8.48 | 8.60 | -0.95 | -9.95% | 0.47 | 2 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |
| 19.00 | 9.10 | 10.20 | 9.65 | 9.50 | -0.92 | -8.83% | 0.51 | 8 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:53 PM EST |