Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $23.27 as of 9/19/2025 9:30:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.10 | 18.40 | 18.25 | 10.80 | 0.00 | 0.00% | 3.65 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:57 PM EST |
| 7.50 | 15.60 | 15.90 | 15.75 | 7.75 | 0.00 | 0.00% | 2.10 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 3:59:57 PM EST |
| 8.00 | 15.10 | 15.40 | 15.25 | % | 1.91 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 9.00 | 14.20 | 14.40 | 14.30 | % | 1.59 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 9.50 | 13.60 | 13.90 | 13.75 | 8.90 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 10.00 | 13.10 | 13.40 | 13.25 | 13.18 | +7.18 | +119.67% | 1.32 | 2 | 5 | 2.67 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 10.50 | 12.60 | 12.90 | 12.75 | 7.80 | 0.00 | 0.00% | 1.21 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 11.00 | 12.10 | 12.40 | 12.25 | 12.16 | +6.36 | +109.66% | 1.11 | 4 | 11 | 2.40 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 11.50 | 11.70 | 11.90 | 11.80 | 9.10 | +2.00 | +28.17% | 1.03 | 1 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 12.00 | 11.20 | 11.40 | 11.30 | 11.10 | +4.60 | +70.77% | 0.94 | 19 | 28 | 2.16 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 12.50 | 10.70 | 10.90 | 10.80 | 4.94 | 0.00 | 0.00% | 0.86 | 0 | 14 | 2.04 | 0.99 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 13.00 | 10.20 | 10.40 | 10.30 | 10.30 | +4.90 | +90.75% | 0.79 | 6 | 14 | 1.93 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 13.50 | 9.70 | 10.00 | 9.85 | 5.40 | 0.00 | 0.00% | 0.73 | 0 | 15 | 1.82 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 14.00 | 9.20 | 9.40 | 9.30 | 9.20 | +4.70 | +104.45% | 0.66 | 22 | 28 | 1.72 | 0.98 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 14.50 | 8.80 | 9.00 | 8.90 | 9.30 | +5.00 | +116.28% | 0.61 | 1 | 192 | 1.62 | 0.97 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.00 | 8.20 | 8.50 | 8.35 | 8.47 | +4.87 | +135.28% | 0.56 | 22,097 | 178 | 1.52 | 0.96 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.50 | 7.80 | 8.00 | 7.90 | 7.80 | +4.58 | +142.24% | 0.51 | 52 | 123 | 1.26 | 0.95 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.00 | 7.30 | 7.50 | 7.40 | 7.40 | +4.52 | +156.95% | 0.46 | 103 | 164 | 1.19 | 0.94 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.50 | 6.90 | 7.10 | 7.00 | 6.97 | +4.52 | +184.49% | 0.42 | 146 | 334 | 1.26 | 0.92 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.00 | 6.40 | 6.60 | 6.50 | 6.30 | +3.95 | +168.09% | 0.38 | 89 | 407 | 1.22 | 0.90 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.50 | 6.00 | 6.20 | 6.10 | 6.10 | +4.20 | +221.06% | 0.35 | 44 | 310 | 1.26 | 0.88 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.00 | 5.60 | 5.80 | 5.70 | 5.50 | +3.76 | +216.10% | 0.32 | 238 | 436 | 1.27 | 0.86 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.50 | 5.20 | 5.40 | 5.30 | 5.68 | +4.13 | +266.46% | 0.29 | 502 | 461 | 1.28 | 0.84 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 4.80 | 5.00 | 4.90 | 4.50 | +3.20 | +246.16% | 0.26 | 187 | 405 | 1.27 | 0.82 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.50 | 4.40 | 4.60 | 4.50 | 4.51 | +3.26 | +260.80% | 0.23 | 1,639 | 1,598 | 1.25 | 0.79 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.00 | 4.10 | 4.30 | 4.20 | 4.24 | +3.21 | +311.65% | 0.21 | 1,125 | 1,422 | 1.29 | 0.76 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.50 | 3.80 | 4.00 | 3.90 | 4.00 | +3.15 | +370.59% | 0.19 | 1,555 | 1,515 | 1.31 | 0.73 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 3.50 | 3.70 | 3.60 | 3.78 | +3.03 | +404.00% | 0.17 | 216 | 171 | 1.32 | 0.70 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.50 | 3.20 | 3.40 | 3.30 | 3.30 | +2.60 | +371.43% | 0.15 | 63 | 165 | 1.31 | 0.67 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 22.00 | 3.00 | 3.10 | 3.05 | 3.00 | +2.40 | +400.00% | 0.14 | 386 | 221 | 1.31 | 0.64 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 22.50 | 2.75 | 2.90 | 2.83 | 2.80 | +2.26 | +418.52% | 0.13 | 312 | 27 | 1.35 | 0.60 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 23.00 | 2.55 | 2.65 | 2.60 | 2.50 | +1.91 | +323.73% | 0.11 | 567 | 153 | 1.36 | 0.57 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 2.15 | 2.30 | 2.23 | 2.23 | +1.78 | +395.56% | 0.09 | 366 | 15 | 1.39 | 0.51 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 1.85 | 1.95 | 1.90 | 1.90 | +1.60 | +533.34% | 0.08 | 1,836 | 12 | 1.42 | 0.45 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 1.00 | 1.05 | 1.03 | 1.02 | +0.87 | +580.00% | 0.03 | 2,032 | 5 | 1.63 | 0.26 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 42 | 1.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1,798 | 185 | 1.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 541 | 686 | 1.62 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 37 | 144 | 1.52 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 607 | 619 | 1.54 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.08 | -47.06% | 0.01 | 22 | 224 | 1.57 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 14.50 | 0.05 | 0.25 | 0.15 | 0.11 | -0.13 | -54.17% | 0.01 | 38 | 234 | 1.53 | -0.03 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.15 | -42.86% | 0.02 | 158 | 207 | 1.96 | -0.04 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 0.01 | 73 | 162 | 1.38 | -0.05 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.39 | -67.25% | 0.01 | 30 | 29 | 1.38 | -0.06 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.50 | -66.67% | 0.01 | 143 | 144 | 1.34 | -0.08 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.70 | -71.43% | 0.01 | 214 | 138 | 1.28 | -0.10 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.50 | 0.30 | 0.35 | 0.33 | 0.40 | -0.72 | -64.29% | 0.02 | 88 | 226 | 1.29 | -0.12 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.00 | 0.40 | 0.45 | 0.43 | 0.41 | -1.06 | -72.11% | 0.02 | 526 | 526 | 1.30 | -0.14 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.50 | 0.45 | 0.55 | 0.50 | 0.60 | -0.91 | -60.27% | 0.03 | 56 | 30 | 1.28 | -0.16 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 0.35 | 0.70 | 0.53 | 0.65 | -1.40 | -68.30% | 0.03 | 169 | 62 | 1.31 | -0.18 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.50 | 0.70 | 0.80 | 0.75 | 0.85 | -1.23 | -59.14% | 0.04 | 73 | 2 | 1.28 | -0.21 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.00 | 0.90 | 1.00 | 0.95 | 0.95 | -1.43 | -60.09% | 0.05 | 541 | 77 | 1.32 | -0.24 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.50 | 1.05 | 1.15 | 1.10 | 1.10 | -2.00 | -64.52% | 0.05 | 19 | 19 | 1.31 | -0.27 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 1.25 | 1.35 | 1.30 | 1.40 | -1.80 | -56.25% | 0.06 | 35 | 7 | 1.32 | -0.30 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.50 | 1.45 | 1.60 | 1.53 | 1.55 | % | 0.07 | 41 | 0 | 1.34 | -0.33 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 22.00 | 1.70 | 1.80 | 1.75 | 1.88 | -2.30 | -55.03% | 0.08 | 124 | 4 | 1.33 | -0.36 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 22.50 | 2.00 | 2.10 | 2.05 | 2.09 | % | 0.09 | 629 | 0 | 1.36 | -0.40 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 23.00 | 2.25 | 2.35 | 2.30 | 2.35 | % | 0.10 | 392 | 0 | 1.36 | -0.43 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 24.00 | 2.90 | 3.00 | 2.95 | 3.00 | -3.50 | -53.85% | 0.12 | 110 | 0 | 1.40 | -0.49 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 3.50 | 3.70 | 3.60 | 3.66 | % | 0.14 | 32 | 0 | 1.42 | -0.55 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 30.00 | 7.60 | 7.80 | 7.70 | 7.80 | -6.42 | -45.15% | 0.26 | 1 | 1 | 1.62 | -0.74 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |