Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.44 as of 9/18/2026 3:06:04 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 | 5.00 | 6.60 | 5.80 | 4.95 | 0.00 | 0.00% | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 3.50 | 4.10 | 6.10 | 5.10 | 4.65 | 0.00 | 0.00% | 1.46 | 0 | 1 | 9.40 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 4.00 | 3.80 | 5.60 | 4.70 | 4.05 | 0.00 | 0.00% | 1.18 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 4.50 | 3.30 | 5.05 | 4.18 | 4.30 | 0.00 | 0.00% | 0.93 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 4:00:04 PM EST |
| 5.00 | 3.00 | 4.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:04 PM EST |
| 5.50 | 2.30 | 4.10 | 3.20 | 2.48 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 6.00 | 2.03 | 3.20 | 2.62 | 2.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:04 PM EST |
| 6.50 | 1.55 | 2.70 | 2.13 | 1.96 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:04 PM EST |
| 7.00 | 1.20 | 2.28 | 1.74 | 1.54 | +0.15 | +10.80% | 0.25 | 3 | 8 | 2.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 7.50 | 0.59 | 1.64 | 1.12 | 1.11 | +0.02 | +1.84% | 0.15 | 25 | 53 | 2.08 | 0.95 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.00 | 0.70 | 0.81 | 0.76 | 0.76 | +0.16 | +26.67% | 0.10 | 348 | 1,503 | 0.55 | 0.83 | 0.33 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.50 | 0.40 | 0.41 | 0.41 | 0.40 | +0.09 | +29.04% | 0.05 | 840 | 1,129 | 0.63 | 0.62 | 0.51 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.00 | 0.19 | 0.20 | 0.20 | 0.19 | +0.06 | +46.16% | 0.02 | 1,053 | 4,144 | 0.65 | 0.37 | 0.48 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.50 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 473 | 873 | 0.70 | 0.20 | 0.32 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 431 | 2,863 | 0.78 | 0.10 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 83 | 437 | 0.85 | 0.04 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 122 | 284 | 0.96 | 0.01 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.11 | 0.00 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 168 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 106 | 3.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 150 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 48 | 5.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 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 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.69 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.02 | 1,011 | 250 | 2.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 111 | 588 | 0.73 | -0.05 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.07 | -53.85% | 0.01 | 1,628 | 1,871 | 0.62 | -0.17 | 0.33 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.50 | 0.21 | 0.22 | 0.22 | 0.21 | -0.09 | -30.00% | 0.03 | 315 | 432 | 0.63 | -0.38 | 0.51 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.00 | 0.50 | 0.51 | 0.51 | 0.51 | -0.15 | -22.73% | 0.06 | 56 | 246 | 0.67 | -0.63 | 0.48 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.50 | 0.87 | 0.95 | 0.91 | 0.96 | -0.14 | -12.73% | 0.10 | 10 | 79 | 0.73 | -0.80 | 0.32 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 1.94 | 1.02 | 1.59 | +0.01 | +0.64% | 0.10 | 1 | 81 | 2.28 | -0.90 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 10.50 | 0.38 | 2.39 | 1.39 | 2.10 | -0.01 | -0.48% | 0.13 | 1 | 31 | 2.45 | -0.96 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 11.00 | 1.86 | 3.00 | 2.43 | 2.59 | +0.01 | +0.39% | 0.22 | 31 | 54 | 2.95 | -0.99 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 11.50 | 2.30 | 3.70 | 3.00 | 3.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.62 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 12.00 | 2.84 | 4.00 | 3.42 | 3.73 | +0.08 | +2.20% | 0.28 | 1 | 3 | 3.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 12.50 | 3.10 | 4.70 | 3.90 | % | 0.31 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 13.00 | 3.40 | 4.95 | 4.18 | 4.86 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 13.50 | 4.30 | 5.35 | 4.83 | 5.37 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.58 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 14.00 | 4.40 | 6.40 | 5.40 | 5.75 | -0.64 | -10.02% | 0.39 | 2 | 8 | 5.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 15.00 | 5.65 | 7.10 | 6.38 | 6.92 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 16.00 | 6.45 | 8.90 | 7.68 | 7.90 | 0.00 | 0.00% | 0.48 | 0 | 3 | 6.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 17.00 | 7.80 | 8.85 | 8.33 | 8.37 | -0.34 | -3.91% | 0.49 | 1 | 5 | 4.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |