Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.37 as of 3/16/2026 8:57:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.25 | 7.35 | 5.80 | 6.45 | -0.16 | -2.43% | 5.80 | 159 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 2.00 | 4.35 | 7.35 | 5.85 | 5.54 | -0.20 | -3.49% | 2.92 | 27 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 3.00 | 3.70 | 4.60 | 4.15 | 4.21 | -0.19 | -4.32% | 1.38 | 7 | 150 | 7.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 4.00 | 1.45 | 3.70 | 2.58 | 3.28 | -0.12 | -3.53% | 0.65 | 10 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 5.00 | 1.10 | 3.70 | 2.40 | 3.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 9.57 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:48 PM EST |
| 5.50 | 1.29 | 3.60 | 2.45 | 1.85 | -0.81 | -30.46% | 0.45 | 1 | 7 | 0.00 | 0.99 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 6.00 | 1.29 | 1.50 | 1.40 | 1.54 | +0.24 | +18.47% | 0.23 | 10 | 51 | 2.14 | 0.96 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 6.50 | 0.12 | 1.43 | 0.78 | 1.05 | +0.15 | +16.67% | 0.12 | 17 | 35 | 4.46 | 0.89 | 0.25 | -0.02 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 7.00 | 0.49 | 0.53 | 0.51 | 0.58 | +0.04 | +7.41% | 0.07 | 1,434 | 578 | 0.89 | 0.73 | 0.48 | -0.03 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 7.50 | 0.22 | 0.25 | 0.24 | 0.23 | +0.01 | +4.55% | 0.03 | 1,233 | 1,460 | 0.91 | 0.46 | 0.57 | -0.04 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 8.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.01 | 3,532 | 2,269 | 0.91 | 0.23 | 0.40 | -0.03 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,901 | 1,530 | 0.95 | 0.11 | 0.22 | -0.02 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 390 | 3,303 | 1.12 | 0.04 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 114 | 633 | 1.32 | 0.01 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 166 | 3,705 | 1.44 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 184 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 99 | 2,751 | 1.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 1,390 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 48 | 5.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,284 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 4.04 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 434 | 3.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 853 | 2.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 364 | 3.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 467 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.02 | 10 | 133 | 3.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.15 | -93.75% | 0.19 | 20 | 1 | 0.00 | -0.01 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 38 | 371 | 1.23 | -0.04 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 367 | 272 | 1.01 | -0.11 | 0.25 | -0.02 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 7.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.06 | -30.00% | 0.02 | 3,756 | 22,922 | 0.97 | -0.27 | 0.48 | -0.03 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 7.50 | 0.34 | 0.38 | 0.36 | 0.37 | -0.09 | -19.57% | 0.05 | 149 | 1,448 | 0.98 | -0.54 | 0.57 | -0.04 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 8.00 | 0.69 | 0.74 | 0.72 | 0.70 | 0.00 | 0.00% | 0.09 | 42 | 1,251 | 1.00 | -0.77 | 0.40 | -0.03 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 8.50 | 1.00 | 1.45 | 1.23 | 1.26 | +0.09 | +7.70% | 0.14 | 40 | 305 | 2.26 | -0.89 | 0.22 | -0.02 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 9.00 | 1.44 | 1.69 | 1.57 | 1.56 | -0.11 | -6.59% | 0.17 | 31 | 1,195 | 1.39 | -0.96 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 9.50 | 1.52 | 2.48 | 2.00 | 2.32 | +0.11 | +4.98% | 0.21 | 3 | 34 | 3.17 | -0.99 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 10.00 | 2.47 | 3.05 | 2.76 | 2.63 | -0.09 | -3.31% | 0.28 | 29 | 1,202 | 3.74 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 10.50 | 2.47 | 3.60 | 3.04 | 3.07 | +0.07 | +2.34% | 0.29 | 2 | 14 | 4.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 11.00 | 3.30 | 4.00 | 3.65 | 3.62 | +0.02 | +0.56% | 0.33 | 1 | 345 | 4.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 11.50 | 2.89 | 4.65 | 3.77 | 4.12 | +0.09 | +2.24% | 0.33 | 5 | 6 | 4.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 12.00 | 4.10 | 5.05 | 4.58 | 4.65 | +0.22 | +4.97% | 0.38 | 2 | 59 | 4.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 12.50 | 3.65 | 5.60 | 4.63 | 4.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 13.00 | 5.35 | 5.95 | 5.65 | 5.64 | +0.11 | +1.99% | 0.43 | 1 | 25 | 4.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 13.50 | 4.80 | 6.65 | 5.73 | 6.07 | +0.10 | +1.68% | 0.42 | 2 | 1 | 5.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 14.00 | 6.40 | 7.00 | 6.70 | 6.60 | -0.06 | -0.91% | 0.48 | 4 | 8 | 5.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 15.00 | 7.10 | 7.95 | 7.53 | 7.67 | 0.00 | 0.00% | 0.50 | 0 | 8 | 5.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 16.00 | 8.25 | 9.15 | 8.70 | 8.61 | +1.03 | +13.59% | 0.54 | 10 | 5 | 6.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 17.00 | 9.45 | 10.05 | 9.75 | 9.77 | +0.90 | +10.15% | 0.57 | 2 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 18.00 | 10.15 | 11.10 | 10.63 | 10.16 | 0.00 | 0.00% | 0.59 | 0 | 1 | 7.19 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:48 PM EST |
| 19.00 | 11.50 | 12.00 | 11.75 | 11.72 | +0.84 | +7.73% | 0.62 | 10 | 11 | 6.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 20.00 | 12.15 | 13.10 | 12.63 | 7.97 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:48 PM EST |