Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $15.83 as of 8/22/2025 8:33:12 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 | 13.70 | 16.40 | 15.05 | 15.20 | 0.00 | 0.00% | 15.05 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 2.00 | 13.70 | 13.90 | 13.80 | 13.80 | 0.00 | 0.00% | 6.90 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 12.70 | 12.90 | 12.80 | 12.30 | 0.00 | 0.00% | 4.27 | 0 | 25 | 3.23 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 11.70 | 11.90 | 11.80 | 12.05 | 0.00 | 0.00% | 2.95 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 10.70 | 10.90 | 10.80 | 11.20 | 0.00 | 0.00% | 2.16 | 0 | 28 | 1.77 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 9.80 | 9.90 | 9.85 | 9.80 | +0.40 | +4.26% | 1.64 | 1 | 25 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 8.70 | 9.50 | 9.10 | 8.80 | +0.10 | +1.15% | 1.30 | 1 | 83 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 7.80 | 7.90 | 7.85 | 6.60 | 0.00 | 0.00% | 0.98 | 0 | 154 | 1.10 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 6.80 | 7.00 | 6.90 | 6.77 | 0.00 | 0.00% | 0.77 | 0 | 662 | 1.09 | 0.96 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 5.90 | 6.10 | 6.00 | 6.07 | +1.27 | +26.46% | 0.60 | 27 | 995 | 0.83 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 5.00 | 5.20 | 5.10 | 3.80 | -0.40 | -9.53% | 0.46 | 1 | 978 | 0.84 | 0.90 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 4.20 | 4.40 | 4.30 | 4.40 | +1.04 | +30.96% | 0.36 | 4 | 325 | 0.84 | 0.85 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 3.40 | 3.60 | 3.50 | 3.40 | 0.00 | 0.00% | 0.27 | 11 | 459 | 0.82 | 0.78 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 2.85 | 3.00 | 2.93 | 3.00 | +0.82 | +37.62% | 0.21 | 30 | 899 | 0.81 | 0.70 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 2.30 | 2.40 | 2.35 | 2.37 | +0.63 | +36.21% | 0.16 | 197 | 1,505 | 0.82 | 0.62 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 1.85 | 1.95 | 1.90 | 1.93 | +0.53 | +37.86% | 0.12 | 159 | 2,148 | 0.81 | 0.54 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 1.50 | 1.60 | 1.55 | 1.60 | +0.44 | +37.94% | 0.09 | 15 | 1,922 | 0.82 | 0.47 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.31 | +32.98% | 0.07 | 259 | 3,548 | 0.83 | 0.40 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.95 | 1.05 | 1.00 | 1.01 | +0.24 | +31.17% | 0.05 | 44 | 1,351 | 0.83 | 0.35 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.80 | 0.85 | 0.83 | 0.84 | +0.19 | +29.24% | 0.04 | 156 | 2,045 | 0.85 | 0.29 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 0.60 | 0.70 | 0.65 | 0.69 | +0.13 | +23.22% | 0.03 | 10 | 559 | 0.85 | 0.25 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.11 | +24.45% | 0.03 | 93 | 490 | 0.87 | 0.21 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 0.02 | 12 | 273 | 0.88 | 0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.10 | +31.25% | 0.02 | 10 | 844 | 0.89 | 0.15 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.04 | +13.34% | 0.01 | 65 | 2,386 | 0.93 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.92 | 0.11 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 190 | 0.95 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.94 | 0.09 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.14 | -40.00% | 0.01 | 1 | 55 | 0.95 | 0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 538 | 1.10 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 48 | 1.28 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.36 | 0.03 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 0.10 | 0.85 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.31 | 0.03 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.66 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.43 | 0.02 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.29 | 0.02 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.11 | -68.75% | 0.01 | 1 | 515 | 1.50 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.53 | 0.01 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.29 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.55 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,686 | 3.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 2.16 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,277 | 2.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 6,459 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,044 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 887 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.02 | 3 | 1,131 | 1.32 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 10 | 865 | 0.93 | -0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.01 | 220 | 2,607 | 0.83 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.23 | -46.00% | 0.02 | 514 | 1,423 | 0.80 | -0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.27 | -37.50% | 0.04 | 202 | 1,409 | 0.80 | -0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.40 | -36.37% | 0.06 | 67 | 2,679 | 0.82 | -0.22 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 1.10 | 1.15 | 1.13 | 1.07 | -0.49 | -31.41% | 0.08 | 79 | 1,669 | 0.82 | -0.30 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.60 | -27.91% | 0.10 | 294 | 2,410 | 0.81 | -0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 2.05 | 2.15 | 2.10 | 2.08 | -0.74 | -26.25% | 0.13 | 73 | 1,426 | 0.80 | -0.46 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 2.65 | 2.80 | 2.73 | 2.65 | -0.85 | -24.29% | 0.16 | 42 | 1,266 | 0.83 | -0.53 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 3.30 | 3.50 | 3.40 | 3.35 | -0.98 | -22.64% | 0.19 | 7 | 450 | 0.82 | -0.60 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 4.10 | 4.30 | 4.20 | 4.17 | -0.91 | -17.92% | 0.22 | 7 | 402 | 0.84 | -0.65 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 4.90 | 5.10 | 5.00 | 4.90 | -0.90 | -15.52% | 0.25 | 16 | 279 | 0.85 | -0.71 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 5.60 | 5.90 | 5.75 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 59 | 0.81 | -0.75 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 6.60 | 6.80 | 6.70 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 103 | 0.86 | -0.79 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 7.50 | 7.70 | 7.60 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 85 | 0.87 | -0.82 | 0.05 | -0.01 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 8.40 | 8.60 | 8.50 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 65 | 0.80 | -0.85 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 9.40 | 9.60 | 9.50 | 10.20 | 0.00 | 0.00% | 0.38 | 0 | 64 | 0.92 | -0.87 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 10.30 | 10.60 | 10.45 | 10.30 | 0.00 | 0.00% | 0.40 | 0 | 42 | 0.93 | -0.89 | 0.03 | -0.01 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 11.30 | 11.60 | 11.45 | 12.40 | 0.00 | 0.00% | 0.42 | 0 | 63 | 0.98 | -0.90 | 0.03 | -0.01 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 11.90 | 12.50 | 12.20 | 11.95 | 0.00 | 0.00% | 0.44 | 0 | 156 | 0.73 | -0.91 | 0.03 | -0.01 | 7/22/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 13.20 | 13.60 | 13.40 | 13.00 | 0.00 | 0.00% | 0.46 | 0 | 47 | 0.99 | -0.92 | 0.02 | -0.01 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 14.20 | 14.40 | 14.30 | 15.40 | 0.00 | 0.00% | 0.48 | 0 | 174 | 0.95 | -0.94 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 15.20 | 15.50 | 15.35 | 13.40 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.04 | -0.96 | 0.02 | 0.00 | 7/3/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 16.10 | 16.40 | 16.25 | 15.90 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.16 | -0.97 | 0.01 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 17.10 | 17.40 | 17.25 | 15.10 | 0.00 | 0.00% | 0.52 | 0 | 19 | 1.20 | -0.97 | 0.01 | 0.00 | 7/3/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 18.10 | 18.40 | 18.25 | 18.30 | 0.00 | 0.00% | 0.54 | 0 | 51 | 1.24 | -0.98 | 0.01 | 0.00 | 6/30/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 19.10 | 19.40 | 19.25 | 19.86 | 0.00 | 0.00% | 0.55 | 0 | 50 | 1.28 | -0.98 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 20.10 | 20.40 | 20.25 | 20.20 | +2.20 | +12.23% | 0.56 | 1 | 3 | 1.31 | -0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 21.10 | 21.40 | 21.25 | 22.55 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.35 | -0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 22.10 | 22.30 | 22.20 | % | 0.58 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 39.00 | 23.10 | 23.40 | 23.25 | 22.20 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.41 | -0.99 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 22.80 | 25.90 | 24.35 | 24.46 | +1.20 | +5.16% | 0.61 | 1 | 8 | 2.37 | -0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |