Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $10.12 as of 6/16/2026 8:19:59 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 | 8.60 | 9.45 | 9.03 | 9.22 | -1.03 | -10.05% | 9.03 | 23 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 2.00 | 6.65 | 8.20 | 7.43 | 8.22 | -1.13 | -12.09% | 3.71 | 22 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 3.00 | 6.80 | 7.50 | 7.15 | 8.40 | 0.00 | 0.00% | 2.38 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 4.00 | 5.80 | 6.20 | 6.00 | 6.05 | -1.35 | -18.25% | 1.50 | 3 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 4.50 | 5.10 | 6.00 | 5.55 | 5.85 | -1.05 | -15.22% | 1.23 | 491 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 5.00 | 4.75 | 5.50 | 5.13 | 5.40 | -0.74 | -12.06% | 1.03 | 489 | 20 | 9.66 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 5.50 | 4.10 | 4.75 | 4.43 | 4.75 | -1.02 | -17.68% | 0.81 | 2 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 6.00 | 3.80 | 4.35 | 4.08 | 4.45 | -0.82 | -15.56% | 0.68 | 3 | 40 | 6.56 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 6.50 | 3.10 | 3.95 | 3.53 | 4.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 7.00 | 2.80 | 3.65 | 3.23 | 3.29 | -0.71 | -17.75% | 0.46 | 4 | 10 | 6.81 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 7.50 | 2.30 | 3.25 | 2.78 | 3.72 | 0.00 | 0.00% | 0.37 | 0 | 28 | 6.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 8.00 | 1.92 | 2.65 | 2.29 | 2.27 | -1.17 | -34.02% | 0.29 | 24 | 432 | 5.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 8.50 | 1.51 | 2.19 | 1.85 | 1.56 | -0.94 | -37.60% | 0.22 | 25 | 143 | 4.58 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 9.00 | 0.84 | 1.34 | 1.09 | 1.12 | -1.12 | -50.00% | 0.12 | 78 | 1,624 | 2.37 | 0.94 | 0.21 | -0.02 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 9.50 | 0.62 | 0.75 | 0.69 | 0.66 | -1.14 | -63.34% | 0.07 | 31 | 363 | 1.04 | 0.79 | 0.38 | -0.05 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 10.00 | 0.32 | 0.42 | 0.37 | 0.39 | -0.81 | -67.50% | 0.04 | 343 | 1,931 | 1.10 | 0.55 | 0.48 | -0.07 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 10.50 | 0.18 | 0.21 | 0.20 | 0.21 | -0.59 | -73.75% | 0.02 | 2,968 | 980 | 1.22 | 0.33 | 0.42 | -0.07 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.42 | -80.77% | 0.01 | 2,336 | 3,930 | 1.28 | 0.18 | 0.28 | -0.06 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.26 | -83.88% | 0.00 | 1,124 | 4,212 | 1.38 | 0.10 | 0.17 | -0.04 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 3,556 | 8,734 | 1.41 | 0.05 | 0.10 | -0.02 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 400 | 4,218 | 1.70 | 0.02 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 801 | 10,691 | 1.77 | 0.01 | 0.03 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 1,403 | 2.13 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 81 | 7,694 | 2.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 921 | 2.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 3,211 | 2.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 3.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 7,608 | 2.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.91 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 844 | 3.36 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 565 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:58 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 | 5/22/2026 | 6/16/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.02 | 2 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 3.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 713 | 3.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 100 | 4.34 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 2,455 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 303 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 201 | 1,945 | 1.14 | -0.06 | 0.21 | -0.02 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 9.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 0.01 | 437 | 1,579 | 1.09 | -0.21 | 0.38 | -0.05 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 10.00 | 0.27 | 0.31 | 0.29 | 0.30 | +0.20 | +200.00% | 0.03 | 1,701 | 2,806 | 1.09 | -0.45 | 0.48 | -0.07 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 10.50 | 0.56 | 0.69 | 0.63 | 0.65 | +0.43 | +195.46% | 0.06 | 694 | 1,166 | 1.21 | -0.67 | 0.42 | -0.07 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 11.00 | 0.88 | 1.10 | 0.99 | 0.97 | +0.53 | +120.46% | 0.09 | 407 | 2,519 | 1.62 | -0.82 | 0.28 | -0.06 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 11.50 | 1.39 | 1.74 | 1.57 | 1.57 | +0.83 | +112.17% | 0.14 | 128 | 802 | 2.63 | -0.90 | 0.17 | -0.04 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 12.00 | 1.68 | 2.35 | 2.02 | 1.96 | +1.00 | +104.17% | 0.17 | 164 | 2,581 | 3.49 | -0.95 | 0.10 | -0.02 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 12.50 | 2.06 | 2.68 | 2.37 | 2.20 | +0.85 | +62.97% | 0.19 | 2 | 373 | 3.15 | -0.98 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 13.00 | 2.70 | 3.20 | 2.95 | 2.92 | +0.15 | +5.42% | 0.23 | 185 | 526 | 3.58 | -0.99 | 0.03 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 13.50 | 3.30 | 3.95 | 3.63 | 3.02 | +0.85 | +39.18% | 0.27 | 1 | 96 | 4.99 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 14.00 | 3.80 | 4.10 | 3.95 | 4.00 | +1.31 | +48.70% | 0.28 | 4 | 51 | 3.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 14.50 | 3.10 | 4.80 | 3.95 | 4.35 | +1.07 | +32.63% | 0.27 | 2 | 36 | 4.95 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 15.00 | 4.20 | 5.35 | 4.78 | 4.87 | 0.00 | 0.00% | 0.32 | 0 | 92 | 5.46 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:58 PM EST |
| 15.50 | 3.30 | 6.95 | 5.13 | 4.58 | 0.00 | 0.00% | 0.33 | 0 | 3 | 9.90 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 16.00 | 5.40 | 6.45 | 5.93 | 5.85 | +1.15 | +24.47% | 0.37 | 2 | 10 | 6.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 16.50 | 5.70 | 7.10 | 6.40 | 5.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 7.31 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 17.00 | 6.15 | 7.50 | 6.83 | 6.45 | +0.70 | +12.18% | 0.40 | 2 | 7 | 7.12 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 18.00 | 6.60 | 8.35 | 7.48 | 7.85 | -0.50 | -5.99% | 0.42 | 4 | 4 | 6.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 19.00 | 8.30 | 9.55 | 8.93 | 8.81 | 0.00 | 0.00% | 0.47 | 0 | 2 | 8.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:58 PM EST |
| 20.00 | 8.80 | 10.50 | 9.65 | 9.06 | 0.00 | 0.00% | 0.48 | 0 | 2 | 8.35 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 21.00 | 10.45 | 11.40 | 10.93 | 10.91 | +0.98 | +9.87% | 0.52 | 8 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 22.00 | 11.10 | 12.60 | 11.85 | 11.48 | -0.44 | -3.70% | 0.54 | 3 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 23.00 | 11.65 | 13.50 | 12.58 | 12.40 | +0.25 | +2.06% | 0.55 | 2 | 1 | 9.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 24.00 | 12.50 | 14.70 | 13.60 | 13.51 | -0.75 | -5.26% | 0.57 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 25.00 | 14.30 | 15.35 | 14.83 | 14.88 | +0.93 | +6.67% | 0.59 | 96 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 26.00 | 14.90 | 16.45 | 15.68 | 15.38 | % | 0.60 | 94 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST | |
| 27.00 | 16.25 | 17.40 | 16.83 | 16.49 | +0.74 | +4.70% | 0.62 | 2 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 28.00 | 17.25 | 18.50 | 17.88 | 17.82 | % | 0.64 | 7 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |