QNT - Options Database

QNT

QUANTINUUM INC A

$51.58 -5.36%

$51.81 (+0.45%)🌙

as of 09/18 06:56 PM

(9/16 16:01) ◀

Friday, September 18, 2026 (6:56pm)

▶ (9/21 18:55)

◀ 9/18 18:56 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,791

Calls: 1,031 (58%)

Puts: 760 (42%)

Prior (09/15) 1,100

Calls: 549 (50%)

Puts: 551 (50%)

Current vs Prior +62.82%

Calls: +87.80% (Calls)

Puts: +37.93% (Puts)

Prior 7-Day Total 9,211

Calls: 5,195 (56%)

Puts: 4,016 (44%)

Prior 7-Day Average 1,315

Calls: 742 (56%)

Puts: 573 (44%)

Current vs Prior 7-Day Avg +36.11%

Calls: +38.92%

Puts: +32.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $803.7K

Calls: $497.5K (62%)

Puts: $306.2K (38%)

Prior (09/15) $905.0K

Calls: $442.0K (49%)

Puts: $463.0K (51%)

Current vs Prior -11.20%

Calls: +12.54%

Puts: -33.87%

Prior 7-Day Total $4.90M

Calls: $3.01M (61%)

Puts: $1.89M (39%)

Prior 7-Day Average $700.4K

Calls: $430.5K (61%)

Puts: $269.9K (39%)

Current vs Prior 7-Day Avg +14.75%

Calls: +15.56%

Puts: +13.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.74

Prior (09/15) 1.00

Current vs Prior -26.55%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -5.88%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 12,011

Calls: 5,060 (42%)

Puts: 6,951 (58%)

Prior (09/15) 12,558

Calls: 5,447 (43%)

Puts: 7,111 (57%)

Current vs Prior -4.36%

Prior 7-Day Total 79,594

Calls: 36,284 (46%)

Puts: 43,310 (54%)

Prior 7-Day Average 11,370

Calls: 5,183 (46%)

Puts: 6,187 (54%)

Current vs Prior 7-Day Avg +5.63%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 3.51% | 17.55%3.51% | 17.55%

Prior 8.14% | 19.84%8.14% | 19.84%

Current vs Prior +115.55% | +38.79%-56.89% | -11.54%

Prior 7-Day Avg 11.02% | 21.12%11.02% | 21.12%

Current vs 7-Day Avg +59.24% | +30.36%-68.15% | -16.92%

Prior 7-Day Eod 8.14% | 19.84%8.14% | 19.84%

Current vs 7-Day Eod +115.55% | +38.79%-56.89% | -11.54%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.85% | 15.19%

Calls: 40.70% | 15.38%

Puts: 25.00% | 15.00%

Prior 12.46% | 18.83%

Calls: 16.22% | 21.14%

Puts: 8.70% | 16.51%

Current vs Prior +163.64% | -19.33%

Prior 7-Day Avg 12.46% | 18.83%

Calls: 16.22% | 21.14%

Puts: 8.70% | 16.51%

Current vs 7-Day Avg +163.64% | -19.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($497.5K). Above-average activity with volume up 63% vs prior. P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	10.10	13.70	$11.90	30.3%	2	1.00	41
$45.00	Sep 18	5.20	8.30	$6.75	45.9%	22	0.96	34
$40.00	Oct 16	11.30	13.90	$12.60	20.6%	1	0.92	4
$50.00	Sep 18	0.15	3.20	$1.68	181.5%	32	0.88	228
$50.00	Oct 16	4.20	7.30	$5.75	53.9%	8	0.63	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	6.80	9.80	$8.30	36.1%	30	0.98	295
$55.00	Sep 18	1.40	5.10	$3.25	113.8%	166	0.94	401
$60.00	Oct 16	8.10	11.90	$10.00	38.0%	25	0.73	542
$55.00	Oct 16	4.70	7.30	$6.00	43.3%	40	0.56	453

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.0K, top 229)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	2.70	4.10	$3.40	41.2%	229	0.46	176
$55.00	Sep 18	0.00	0.10	$0.05	200.0%	72	0.06	383
$60.00	Oct 16	0.90	2.70	$1.80	100.0%	50	0.29	518
$50.00	Sep 18	0.15	3.20	$1.68	181.5%	32	0.88	228
$65.00	Oct 16	0.35	1.75	$1.05	133.3%	27	0.19	255

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	1.40	5.10	$3.25	113.8%	166	0.94	401
$50.00	Oct 16	2.80	3.80	$3.30	30.3%	130	0.38	620
$45.00	Oct 16	1.10	2.25	$1.68	68.5%	57	0.22	701
$50.00	Sep 18	0.00	0.25	$0.13	192.3%	52	0.16	1.1K
$55.00	Oct 16	4.70	7.30	$6.00	43.3%	40	0.56	453

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 401.3%, max 401.3%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Sep 18	Oct 16	386.6%	77.1%	401.3%	182	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 1.13, avg 2.25)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Oct 16	$2.35	$2.65	$2.35	63%	1.13	$52.35
$60.00	$65.00	Oct 16	$0.75	$4.25	$0.75	30%	5.67	$60.75
$55.00	$60.00	Oct 16	$1.60	$3.40	$1.60	46%	2.13	$56.60
$50.00	$55.00	Sep 18	$1.63	$3.37	$1.63	88%	2.07	$51.63

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Sep 18	$3.12	$1.88	$3.12	94%	0.60	$51.88
$50.00	$45.00	Oct 16	$1.62	$3.38	$1.62	38%	2.09	$48.38
$55.00	$50.00	Oct 16	$2.70	$2.30	$2.70	56%	0.85	$52.30
$45.00	$40.00	Oct 16	$1.11	$3.89	$1.11	22%	3.50	$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.29, avg 0.35)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Oct 16	$1.60	$1.60	$3.40	54%	0.47	$56.60
$60.00	$65.00	Oct 16	$0.75	$0.75	$4.25	70%	0.18	$60.75

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$40.00	Oct 16	$1.11	$1.11	$3.89	78%	0.29	$43.89
$50.00	$45.00	Oct 16	$1.62	$1.62	$3.38	62%	0.48	$48.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.51% of stock, avg 11.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Sep 18	$1.68	$0.13	$1.81	$48.19	$51.81	3.51%
$55.00	Sep 18	$0.05	$3.25	$3.30	$51.70	$58.30	6.40%
$50.00	Oct 16	$5.75	$3.30	$9.05	$40.95	$59.05	17.55%
$55.00	Oct 16	$3.40	$6.00	$9.40	$45.60	$64.40	18.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.35% of stock, avg 6.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$50.00	Sep 18	$0.05	$0.13	$0.18	$49.82	$55.18
$65.00	$40.00	Oct 16	$1.05	$0.57	$1.62	$38.38	$66.62
$65.00	$45.00	Oct 16	$1.05	$1.68	$2.73	$42.27	$67.73
$60.00	$40.00	Oct 16	$1.80	$0.57	$2.37	$37.63	$62.37
$60.00	$45.00	Oct 16	$1.80	$1.68	$3.48	$41.52	$63.48
$65.00	$50.00	Oct 16	$1.05	$3.30	$4.35	$45.65	$69.35
$60.00	$50.00	Oct 16	$1.80	$3.30	$5.10	$44.90	$65.10
$55.00	$40.00	Oct 16	$3.40	$0.57	$3.97	$36.03	$58.97
$55.00	$45.00	Oct 16	$3.40	$1.68	$5.08	$39.92	$60.08
$55.00	$50.00	Oct 16	$3.40	$3.30	$6.70	$43.30	$61.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.59, avg credit $1.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/45	60/65	Oct 16	$1.86	$3.14	48%	0.59	$43.14	$61.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 2.11, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Sep 18	$1.61	$3.39	86%	2.11
$45.00	$50.00	$55.00	Sep 18	$3.44	$1.56	90%	0.45
$40.00	$45.00	$50.00	Sep 18	$0.08	$4.92	12%	61.50
$50.00	$55.00	$60.00	Oct 16	$0.75	$4.25	34%	5.67
$55.00	$60.00	$65.00	Oct 16	$0.85	$4.15	27%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Sep 18	$1.93	$3.07	82%	1.59
$45.00	$50.00	$55.00	Sep 18	$3.07	$1.93	90%	0.63
$40.00	$45.00	$50.00	Oct 16	$0.51	$4.49	29%	8.80
$45.00	$50.00	$55.00	Oct 16	$1.08	$3.92	34%	3.63
$50.00	$55.00	$60.00	Oct 16	$1.30	$3.70	35%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.60, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Sep 18	-$1.60	$3.40
$50.00	$55.00	1:2	Oct 16	-$1.05	$3.95
$55.00	$60.00	1:2	Oct 16	-$0.20	$4.80
$60.00	$65.00	1:2	Oct 16	-$0.30	$4.70
$55.00	$60.00	1:2	Sep 18	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Oct 16	-$0.60	$4.40
$60.00	$55.00	1:2	Oct 16	-$2.00	$3.00
$50.00	$45.00	1:2	Oct 16	-$0.06	$4.94
$50.00	$45.00	1:2	Sep 18	-$0.03	$4.97
$60.00	$55.00	1:2	Sep 18	$1.80	$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.23%, avg 2.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Oct 16	$2.70	0.46	6.6%	5.23%	11.87%	229	176
$60.00	Oct 16	$0.90	0.29	16.3%	1.74%	18.07%	50	518
$65.00	Oct 16	$0.35	0.19	26.0%	0.68%	26.70%	27	255

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,031

Total Puts 760

Put/Call Ratio 0.74

Net Difference 271

Prior's Put/Call Breakdown

Total Calls 549

Total Puts 551

Put/Call Ratio 1.00

Net Difference -2

Prior 7-Day Put/Call Summary

Total Calls 5,195

Total Puts 4,016

Average Put/Call Ratio 0.78

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card