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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 20.30 | 24.30 | 22.30 | 14.00 | 0.00 | 0.00% | 22.30 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:57 PM EST |
| 2.00 | 21.10 | 21.40 | 21.25 | 20.44 | +6.64 | +48.12% | 10.62 | 2 | 2 | 5.53 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 3.00 | 20.10 | 20.40 | 20.25 | 11.95 | 0.00 | 0.00% | 6.75 | 0 | 23 | 4.53 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:57 PM EST |
| 4.00 | 19.10 | 19.40 | 19.25 | 10.56 | 0.00 | 0.00% | 4.81 | 0 | 8 | 3.86 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:57 PM EST |
| 5.00 | 18.20 | 18.40 | 18.30 | 17.60 | +7.50 | +74.26% | 3.66 | 10 | 26 | 3.37 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 6.00 | 17.20 | 17.40 | 17.30 | 16.25 | +3.95 | +32.12% | 2.88 | 5 | 12 | 2.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 7.00 | 16.20 | 16.40 | 16.30 | 15.60 | +5.60 | +56.00% | 2.33 | 13 | 82 | 2.27 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 8.00 | 15.10 | 15.40 | 15.25 | 13.60 | +3.90 | +40.21% | 1.91 | 1 | 124 | 2.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 9.00 | 14.10 | 14.40 | 14.25 | 12.60 | +4.40 | +53.66% | 1.58 | 2 | 649 | 2.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 10.00 | 13.20 | 13.40 | 13.30 | 13.32 | +4.98 | +59.72% | 1.33 | 33 | 991 | 1.92 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 11.00 | 12.20 | 12.40 | 12.30 | 11.68 | +3.88 | +49.75% | 1.12 | 52 | 994 | 1.72 | 0.98 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 12.00 | 11.20 | 11.50 | 11.35 | 11.15 | +4.17 | +59.75% | 0.95 | 120 | 344 | 1.54 | 0.97 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 13.00 | 10.30 | 10.50 | 10.40 | 10.30 | +4.35 | +73.11% | 0.80 | 117 | 431 | 1.25 | 0.95 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 14.00 | 9.40 | 9.60 | 9.50 | 9.40 | +4.20 | +80.77% | 0.68 | 56 | 996 | 1.24 | 0.94 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.00 | 8.50 | 8.70 | 8.60 | 8.60 | +4.70 | +120.52% | 0.57 | 982 | 3,933 | 1.19 | 0.91 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.00 | 7.60 | 7.80 | 7.70 | 7.66 | +4.36 | +132.13% | 0.48 | 728 | 2,795 | 1.16 | 0.89 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.00 | 6.80 | 7.00 | 6.90 | 6.88 | +4.15 | +152.02% | 0.41 | 1,032 | 3,025 | 1.21 | 0.85 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.00 | 6.10 | 6.30 | 6.20 | 6.14 | +3.89 | +172.89% | 0.34 | 3,160 | 5,493 | 1.21 | 0.82 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 5.40 | 5.50 | 5.45 | 5.60 | +3.70 | +194.74% | 0.29 | 709 | 2,042 | 1.21 | 0.78 | 0.04 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.00 | 4.80 | 4.90 | 4.85 | 4.87 | +3.29 | +208.23% | 0.24 | 5,282 | 8,472 | 1.23 | 0.73 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 4.20 | 4.40 | 4.30 | 4.50 | +3.20 | +246.16% | 0.20 | 605 | 1,039 | 1.26 | 0.68 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 22.00 | 3.80 | 3.90 | 3.85 | 3.85 | +2.85 | +285.00% | 0.18 | 1,757 | 1,645 | 1.25 | 0.63 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 23.00 | 3.40 | 3.50 | 3.45 | 3.40 | +2.50 | +277.78% | 0.15 | 1,169 | 393 | 1.30 | 0.58 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 3.00 | 3.10 | 3.05 | 3.07 | +2.17 | +241.12% | 0.13 | 693 | 1,047 | 1.31 | 0.54 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 2.70 | 2.80 | 2.75 | 2.75 | +2.08 | +310.45% | 0.11 | 25,939 | 2,883 | 1.34 | 0.50 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 26.00 | 2.40 | 2.55 | 2.48 | 2.40 | +1.75 | +269.24% | 0.10 | 299 | 489 | 1.36 | 0.46 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 2.20 | 2.30 | 2.25 | 2.27 | +1.78 | +363.27% | 0.08 | 445 | 177 | 1.39 | 0.42 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 2.00 | 2.10 | 2.05 | 2.10 | +1.65 | +366.67% | 0.07 | 666 | 408 | 1.41 | 0.39 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 29.00 | 1.80 | 1.90 | 1.85 | 1.85 | +1.40 | +311.12% | 0.06 | 76 | 50 | 1.43 | 0.36 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 1.65 | 1.70 | 1.68 | 1.68 | +1.31 | +354.06% | 0.06 | 1,782 | 540 | 1.45 | 0.34 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 1.50 | 1.60 | 1.55 | 1.52 | +1.41 | +1,281.82% | 0.05 | 135 | 54 | 1.48 | 0.31 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 1.40 | 1.50 | 1.45 | 1.45 | +1.15 | +383.34% | 0.05 | 107 | 77 | 1.51 | 0.29 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 1.30 | 1.40 | 1.35 | 1.30 | +1.01 | +348.28% | 0.04 | 77 | 124 | 1.54 | 0.27 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 1.20 | 1.30 | 1.25 | 1.18 | +0.98 | +490.00% | 0.04 | 61 | 316 | 1.56 | 0.25 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.90 | +450.00% | 0.03 | 524 | 247 | 1.57 | 0.24 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 1.00 | 1.10 | 1.05 | 1.20 | +1.00 | +500.00% | 0.03 | 51 | 218 | 1.58 | 0.23 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.75 | +375.00% | 0.03 | 24 | 518 | 1.61 | 0.21 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 0.85 | 1.00 | 0.93 | 0.88 | +0.80 | +1,000.00% | 0.02 | 13 | 164 | 1.63 | 0.20 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 39.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.85 | +1,700.00% | 0.02 | 27 | 135 | 1.63 | 0.19 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.63 | +525.00% | 0.02 | 236 | 246 | 1.65 | 0.18 | 0.02 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,686 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/19/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 3.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 1,287 | 3.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6,543 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 2.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 883 | 2.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.01 | 60 | 1,130 | 2.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 160 | 940 | 1.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 1,927 | 4,227 | 1.70 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 2 | 2,062 | 1.78 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 233 | 1,718 | 1.35 | -0.03 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 13.00 | 0.15 | 0.40 | 0.28 | 0.19 | -0.08 | -29.63% | 0.02 | 1,267 | 2,686 | 1.37 | -0.05 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 14.00 | 0.20 | 0.65 | 0.43 | 0.25 | -0.21 | -45.66% | 0.03 | 1,890 | 1,689 | 1.54 | -0.06 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.32 | -47.77% | 0.02 | 2,547 | 4,694 | 1.27 | -0.09 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.57 | -54.29% | 0.03 | 186 | 1,825 | 1.26 | -0.11 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.78 | -55.72% | 0.04 | 458 | 1,259 | 1.22 | -0.15 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.00 | 0.85 | 0.95 | 0.90 | 0.91 | -1.04 | -53.34% | 0.05 | 556 | 636 | 1.23 | -0.18 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 1.20 | 1.30 | 1.25 | 1.22 | -1.37 | -52.90% | 0.07 | 138 | 462 | 1.26 | -0.22 | 0.04 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.00 | 1.60 | 1.65 | 1.63 | 1.65 | -1.55 | -48.44% | 0.08 | 758 | 263 | 1.27 | -0.27 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 2.00 | 2.10 | 2.05 | 2.07 | -1.83 | -46.93% | 0.10 | 373 | 79 | 1.26 | -0.32 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 22.00 | 2.55 | 2.65 | 2.60 | 2.63 | -2.67 | -50.38% | 0.12 | 576 | 193 | 1.29 | -0.37 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 23.00 | 3.10 | 3.20 | 3.15 | 3.22 | -2.78 | -46.34% | 0.14 | 747 | 84 | 1.30 | -0.42 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 3.70 | 3.90 | 3.80 | 3.81 | -6.59 | -63.37% | 0.16 | 51 | 65 | 1.33 | -0.46 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 4.40 | 4.60 | 4.50 | 4.40 | -2.99 | -40.46% | 0.18 | 767 | 65 | 1.36 | -0.50 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 26.00 | 5.10 | 5.30 | 5.20 | 5.75 | -4.55 | -44.18% | 0.20 | 102 | 42 | 1.37 | -0.54 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 5.90 | 6.10 | 6.00 | 6.80 | -2.40 | -26.09% | 0.22 | 3 | 64 | 1.41 | -0.58 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 6.60 | 6.90 | 6.75 | 6.70 | -6.70 | -50.00% | 0.24 | 15 | 120 | 1.42 | -0.61 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 29.00 | 7.50 | 7.70 | 7.60 | 7.70 | -5.30 | -40.77% | 0.26 | 3 | 47 | 1.45 | -0.64 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 8.30 | 8.50 | 8.40 | 8.50 | -4.59 | -35.07% | 0.28 | 88 | 176 | 1.46 | -0.66 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 9.20 | 9.40 | 9.30 | 9.40 | -4.00 | -29.86% | 0.30 | 2 | 6 | 1.50 | -0.69 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 9.20 | 10.30 | 9.75 | 16.29 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.31 | -0.71 | 0.03 | -0.06 | 9/10/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 10.90 | 11.20 | 11.05 | 12.30 | -2.80 | -18.55% | 0.33 | 42 | 19 | 1.54 | -0.73 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 11.80 | 12.10 | 11.95 | 18.30 | 0.00 | 0.00% | 0.35 | 0 | 50 | 1.56 | -0.75 | 0.03 | -0.06 | 6/30/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 12.70 | 13.60 | 13.15 | 18.03 | 0.00 | 0.00% | 0.38 | 0 | 21 | 1.80 | -0.76 | 0.03 | -0.06 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 12.60 | 13.90 | 13.25 | 20.80 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.93 | -0.77 | 0.03 | -0.06 | 8/25/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 14.60 | 14.90 | 14.75 | 22.60 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.62 | -0.79 | 0.03 | -0.05 | 9/2/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 15.50 | 15.80 | 15.65 | % | 0.41 | 0 | 0 | 1.61 | -0.80 | 0.03 | -0.05 | 9/19/2025 3:59:57 PM EST | |||
| 39.00 | 16.30 | 16.80 | 16.55 | 22.16 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.65 | -0.81 | 0.02 | -0.05 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 17.40 | 17.70 | 17.55 | 24.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.70 | -0.82 | 0.02 | -0.05 | 8/25/2025 | 9/19/2025 3:59:57 PM EST |