Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $10.20 as of 11/21/2025 9:13:32 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 | 7.20 | 11.30 | 9.25 | 10.42 | 0.00 | 0.00% | 9.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 2.00 | 6.20 | 10.30 | 8.25 | 8.30 | 0.00 | 0.00% | 4.12 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 3.00 | 6.40 | 9.20 | 7.80 | 7.56 | -1.06 | -12.30% | 2.60 | 2 | 34 | 6.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 4.00 | 4.30 | 8.00 | 6.15 | 7.67 | 0.00 | 0.00% | 1.54 | 0 | 8 | 4.63 | 0.98 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 5.00 | 4.50 | 5.70 | 5.10 | 7.55 | 0.00 | 0.00% | 1.02 | 0 | 293 | 1.95 | 0.96 | 0.02 | -0.01 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 6.00 | 3.70 | 5.00 | 4.35 | 6.60 | 0.00 | 0.00% | 0.72 | 0 | 65 | 1.91 | 0.91 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 7.00 | 2.85 | 3.90 | 3.38 | 4.95 | 0.00 | 0.00% | 0.48 | 0 | 221 | 1.42 | 0.86 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 8.00 | 2.05 | 2.90 | 2.48 | 2.80 | -0.55 | -16.42% | 0.31 | 12 | 952 | 1.09 | 0.79 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 9.00 | 2.15 | 2.45 | 2.30 | 1.95 | -0.65 | -25.00% | 0.26 | 5 | 346 | 1.06 | 0.70 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 10.00 | 1.60 | 1.80 | 1.70 | 1.75 | -0.25 | -12.50% | 0.17 | 499 | 4,248 | 0.99 | 0.61 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 11.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.10 | -6.67% | 0.13 | 316 | 1,345 | 1.06 | 0.52 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 12.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.10 | -8.34% | 0.09 | 234 | 2,900 | 1.07 | 0.44 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 13.00 | 0.85 | 0.90 | 0.88 | 0.90 | -0.11 | -10.90% | 0.07 | 226 | 1,039 | 1.08 | 0.37 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 14.00 | 0.70 | 0.75 | 0.73 | 0.65 | -0.19 | -22.62% | 0.05 | 126 | 2,332 | 1.11 | 0.31 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.15 | -21.43% | 0.04 | 726 | 5,919 | 1.10 | 0.26 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.11 | -18.97% | 0.03 | 52 | 2,751 | 1.14 | 0.22 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.07 | -14.90% | 0.02 | 142 | 2,389 | 1.13 | 0.18 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.08 | -20.00% | 0.02 | 76 | 2,986 | 1.16 | 0.15 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.06 | -16.67% | 0.01 | 70 | 2,014 | 1.13 | 0.13 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.03 | -11.12% | 0.01 | 107 | 10,760 | 1.19 | 0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 21.00 | 0.15 | 0.70 | 0.43 | 0.23 | -0.05 | -17.86% | 0.02 | 50 | 1,910 | 1.43 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.03 | -13.05% | 0.01 | 119 | 4,383 | 1.30 | 0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.04 | -19.05% | 0.01 | 20 | 1,629 | 1.28 | 0.07 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 25 | 1,389 | 1.32 | 0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 53 | 4,815 | 1.29 | 0.05 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.25 | -67.57% | 0.00 | 22 | 1,452 | 1.26 | 0.05 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.05 | -29.42% | 0.01 | 2 | 708 | 1.71 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 1,229 | 1.38 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 562 | 1.59 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.11 | -0.02 | -15.39% | 0.01 | 24 | 9,177 | 1.55 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.80 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.03 | -23.08% | 0.01 | 5 | 310 | 1.90 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.87 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.91 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 3,578 | 1.56 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 156 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 1,640 | 2.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 327 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 26 | 4,206 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 747 | 3.31 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 70 | 8,696 | 1.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 11 | 1,917 | 1.46 | -0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.01 | +11.12% | 0.03 | 43 | 18,506 | 1.30 | -0.04 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.02 | 58 | 3,107 | 1.04 | -0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.36 | +0.04 | +12.50% | 0.05 | 132 | 1,270 | 1.11 | -0.14 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.07 | 602 | 3,173 | 1.05 | -0.21 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 1.05 | +0.05 | +5.00% | 0.11 | 142 | 1,524 | 1.05 | -0.30 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 10.00 | 1.50 | 1.55 | 1.53 | 1.53 | +0.02 | +1.33% | 0.15 | 2,067 | 17,309 | 1.07 | -0.39 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 11.00 | 2.10 | 2.20 | 2.15 | 2.13 | +0.14 | +7.04% | 0.20 | 224 | 877 | 1.08 | -0.48 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 12.00 | 2.70 | 2.90 | 2.80 | 2.79 | +0.04 | +1.46% | 0.23 | 45 | 4,716 | 1.06 | -0.56 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 13.00 | 3.40 | 3.90 | 3.65 | 3.30 | -0.20 | -5.72% | 0.28 | 107 | 9,525 | 1.13 | -0.63 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 14.00 | 4.30 | 4.50 | 4.40 | 4.35 | +0.35 | +8.75% | 0.31 | 26 | 2,144 | 1.10 | -0.69 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 15.00 | 5.20 | 5.50 | 5.35 | 5.27 | +0.08 | +1.55% | 0.36 | 55 | 7,249 | 1.18 | -0.74 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 16.00 | 5.90 | 6.50 | 6.20 | 6.26 | +0.16 | +2.63% | 0.39 | 32 | 1,912 | 1.12 | -0.78 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 17.00 | 6.90 | 7.50 | 7.20 | 7.20 | +0.65 | +9.93% | 0.42 | 265 | 2,566 | 1.22 | -0.82 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 18.00 | 7.90 | 8.40 | 8.15 | 8.25 | +0.65 | +8.56% | 0.45 | 24 | 2,926 | 1.26 | -0.85 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 19.00 | 8.20 | 9.40 | 8.80 | 9.50 | +1.15 | +13.78% | 0.46 | 2 | 966 | 1.59 | -0.87 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 9.70 | 10.60 | 10.15 | 10.14 | +1.70 | +20.15% | 0.51 | 11 | 1,678 | 1.83 | -0.89 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 21.00 | 10.50 | 11.60 | 11.05 | 11.50 | +1.30 | +12.75% | 0.53 | 5 | 2,710 | 1.90 | -0.91 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 22.00 | 11.60 | 12.70 | 12.15 | 12.40 | +2.50 | +25.26% | 0.55 | 3 | 1,860 | 2.05 | -0.92 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 23.00 | 12.60 | 13.60 | 13.10 | 13.39 | +0.69 | +5.44% | 0.57 | 3 | 1,963 | 2.04 | -0.93 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 24.00 | 13.50 | 14.70 | 14.10 | 13.70 | 0.00 | 0.00% | 0.59 | 0 | 210 | 2.18 | -0.94 | 0.02 | -0.01 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 14.60 | 15.30 | 14.95 | 14.95 | +2.25 | +17.72% | 0.60 | 46 | 523 | 1.90 | -0.95 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 26.00 | 15.50 | 16.60 | 16.05 | 14.21 | 0.00 | 0.00% | 0.62 | 0 | 150 | 2.21 | -0.95 | 0.02 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 27.00 | 16.30 | 17.30 | 16.80 | 17.30 | +4.44 | +34.53% | 0.62 | 1 | 266 | 2.01 | -0.97 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 28.00 | 17.40 | 18.60 | 18.00 | 11.10 | 0.00 | 0.00% | 0.64 | 0 | 147 | 2.32 | -0.97 | 0.01 | 0.00 | 10/20/2025 | 11/21/2025 3:59:55 PM EST |
| 29.00 | 18.30 | 19.70 | 19.00 | 14.00 | 0.00 | 0.00% | 0.66 | 0 | 145 | 2.45 | -0.98 | 0.01 | 0.00 | 10/23/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 19.30 | 20.60 | 19.95 | 19.95 | +2.30 | +13.04% | 0.66 | 4 | 610 | 2.41 | -0.98 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 31.00 | 20.30 | 22.80 | 21.55 | 11.40 | 0.00 | 0.00% | 0.70 | 0 | 34 | 3.31 | -0.99 | 0.01 | 0.00 | 10/14/2025 | 11/21/2025 3:59:55 PM EST |
| 32.00 | 19.70 | 23.80 | 21.75 | 21.80 | +0.40 | +1.87% | 0.68 | 4 | 7 | 3.35 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 22.40 | 24.80 | 23.60 | 13.40 | 0.00 | 0.00% | 0.72 | 0 | 10 | 3.40 | -0.99 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:55 PM EST |
| 34.00 | 21.70 | 25.80 | 23.75 | 14.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.44 | -0.99 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 22.70 | 26.80 | 24.75 | 24.50 | 0.00 | 0.00% | 0.71 | 0 | 35 | 3.48 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 36.00 | 23.70 | 27.80 | 25.75 | 16.72 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:55 PM EST |
| 37.00 | 24.70 | 28.80 | 26.75 | 26.20 | 0.00 | 0.00% | 0.72 | 0 | 24 | 3.56 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 3:59:55 PM EST |
| 38.00 | 25.70 | 29.80 | 27.75 | 22.55 | 0.00 | 0.00% | 0.73 | 0 | 5 | 3.59 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:55 PM EST |
| 39.00 | 26.70 | 30.80 | 28.75 | 29.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 27.70 | 31.80 | 29.75 | 27.11 | 0.00 | 0.00% | 0.74 | 0 | 9 | 3.66 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |