Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.73 as of 8/4/2026 4:59:44 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 | 7.55 | 8.80 | 8.18 | 8.22 | +0.62 | +8.16% | 8.18 | 270 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 2.00 | 6.25 | 8.10 | 7.18 | 7.23 | +0.63 | +9.55% | 3.59 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 3.00 | 5.45 | 6.75 | 6.10 | 6.29 | +1.29 | +25.80% | 2.03 | 264 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 4.00 | 4.45 | 5.95 | 5.20 | 5.30 | +0.45 | +9.28% | 1.30 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 4.50 | 4.15 | 5.60 | 4.88 | 4.95 | +0.85 | +20.74% | 1.08 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 5.00 | 3.55 | 4.95 | 4.25 | 4.37 | +0.77 | +21.39% | 0.85 | 2 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 5.50 | 3.15 | 4.60 | 3.88 | 3.71 | +1.23 | +49.60% | 0.71 | 3 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 6.00 | 2.62 | 3.85 | 3.24 | 3.34 | +0.66 | +24.63% | 0.54 | 261 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 6.50 | 2.07 | 3.00 | 2.54 | 2.70 | +0.55 | +25.59% | 0.39 | 2 | 7 | 4.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 7.00 | 1.58 | 2.36 | 1.97 | 2.23 | +0.64 | +40.26% | 0.28 | 1 | 50 | 2.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 7.50 | 1.69 | 2.00 | 1.85 | 1.75 | +0.52 | +42.28% | 0.25 | 297 | 234 | 2.90 | 0.98 | 0.06 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 8.00 | 1.14 | 1.38 | 1.26 | 1.24 | +0.46 | +58.98% | 0.16 | 261 | 814 | 1.80 | 0.91 | 0.16 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 8.50 | 0.73 | 0.88 | 0.81 | 0.77 | +0.30 | +63.83% | 0.10 | 415 | 1,901 | 1.29 | 0.79 | 0.30 | -0.04 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 9.00 | 0.44 | 0.50 | 0.47 | 0.49 | +0.23 | +88.47% | 0.05 | 950 | 2,868 | 1.17 | 0.59 | 0.42 | -0.05 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 9.50 | 0.24 | 0.27 | 0.26 | 0.26 | +0.14 | +116.67% | 0.03 | 2,933 | 3,029 | 1.19 | 0.38 | 0.42 | -0.06 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 10.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.08 | +200.00% | 0.01 | 2,473 | 1,665 | 1.20 | 0.22 | 0.32 | -0.05 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 10.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.04 | +133.34% | 0.01 | 651 | 409 | 1.29 | 0.11 | 0.21 | -0.03 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 815 | 307 | 1.28 | 0.06 | 0.12 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 79 | 56 | 1.36 | 0.03 | 0.06 | -0.01 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 597 | 1.50 | 0.01 | 0.03 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.36 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 104 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.31 | 0.16 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 5 | 4.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 4 | 4.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 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 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.35 | -97.23% | 0.02 | 1 | 16 | 3.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.36 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 124 | 4.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 404 | 3.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 1,119 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 7.50 | 0.01 | 0.14 | 0.08 | 0.01 | -0.03 | -75.00% | 0.01 | 198 | 468 | 1.74 | -0.02 | 0.06 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 638 | 589 | 1.05 | -0.09 | 0.16 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 8.50 | 0.08 | 0.14 | 0.11 | 0.09 | -0.19 | -67.86% | 0.01 | 282 | 511 | 1.07 | -0.21 | 0.30 | -0.04 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 9.00 | 0.21 | 0.28 | 0.25 | 0.27 | -0.28 | -50.91% | 0.03 | 246 | 457 | 0.97 | -0.41 | 0.42 | -0.05 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 9.50 | 0.47 | 0.58 | 0.53 | 0.48 | -0.45 | -48.39% | 0.06 | 134 | 190 | 0.98 | -0.62 | 0.42 | -0.06 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 10.00 | 0.76 | 1.21 | 0.99 | 0.85 | -0.53 | -38.41% | 0.10 | 26 | 97 | 2.20 | -0.78 | 0.32 | -0.05 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 10.50 | 1.02 | 1.68 | 1.35 | 1.35 | -0.50 | -27.03% | 0.13 | 1 | 35 | 2.55 | -0.89 | 0.21 | -0.03 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 11.00 | 1.50 | 2.21 | 1.86 | 1.79 | -0.65 | -26.64% | 0.17 | 10 | 48 | 3.04 | -0.94 | 0.12 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 11.50 | 1.82 | 2.94 | 2.38 | 2.60 | -1.50 | -36.59% | 0.21 | 1 | 2 | 4.17 | -0.97 | 0.06 | -0.01 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 12.00 | 2.25 | 3.60 | 2.93 | 3.03 | -0.44 | -12.68% | 0.24 | 2 | 14 | 5.03 | -0.99 | 0.03 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 12.50 | 2.78 | 4.00 | 3.39 | 3.51 | -0.36 | -9.31% | 0.27 | 2 | 10 | 5.02 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 13.00 | 3.10 | 4.30 | 3.70 | 3.95 | -0.84 | -17.54% | 0.28 | 1 | 4 | 4.63 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 13.50 | 3.95 | 4.85 | 4.40 | 4.40 | -1.05 | -19.27% | 0.33 | 1 | 1 | 5.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 14.00 | 4.50 | 5.35 | 4.93 | 5.86 | 0.00 | 0.00% | 0.35 | 0 | 6 | 5.33 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 14.50 | 4.60 | 7.30 | 5.95 | 5.35 | -1.12 | -17.32% | 0.41 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 15.00 | 5.05 | 7.80 | 6.43 | 5.76 | -0.65 | -10.14% | 0.43 | 2 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 16.00 | 6.10 | 7.45 | 6.78 | % | 0.42 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 17.00 | 7.05 | 8.45 | 7.75 | % | 0.46 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 18.00 | 7.90 | 9.70 | 8.80 | 9.02 | -0.32 | -3.43% | 0.49 | 3 | 2 | 8.23 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 19.00 | 9.05 | 10.55 | 9.80 | 10.03 | -0.65 | -6.09% | 0.52 | 1 | 2 | 8.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 20.00 | 10.35 | 11.90 | 11.13 | 10.91 | -0.67 | -5.79% | 0.56 | 2 | 2 | 9.57 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |