Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $17.71 as of 9/18/2025 11:22:27 AM 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 | 13.30 | 13.40 | 13.35 | 10.80 | 0.00 | 0.00% | 2.67 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:01 AM EST |
| 7.50 | 10.80 | 10.90 | 10.85 | 7.75 | 0.00 | 0.00% | 1.45 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:01 AM EST |
| 8.00 | 10.30 | 10.40 | 10.35 | % | 1.29 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 9.00 | 9.30 | 9.40 | 9.35 | % | 1.04 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 9.50 | 8.80 | 8.90 | 8.85 | 8.90 | % | 0.93 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 10.00 | 8.30 | 8.40 | 8.35 | 6.00 | 0.00 | 0.00% | 0.83 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:01 AM EST |
| 10.50 | 7.80 | 8.00 | 7.90 | % | 0.75 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 11.00 | 7.30 | 7.50 | 7.40 | 5.80 | 0.00 | 0.00% | 0.67 | 0 | 11 | 1.62 | 1.00 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 11.50 | 6.50 | 7.00 | 6.75 | 6.15 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.50 | 0.99 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 12.00 | 6.30 | 6.50 | 6.40 | 4.95 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.38 | 0.98 | 0.02 | 0.00 | 9/12/2025 | 9/18/2025 10:59:01 AM EST |
| 12.50 | 5.80 | 6.00 | 5.90 | 4.94 | 0.00 | 0.00% | 0.47 | 0 | 14 | 0.79 | 0.97 | 0.02 | -0.01 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 13.00 | 5.30 | 5.50 | 5.40 | 6.10 | +1.80 | +41.86% | 0.42 | 1 | 11 | 0.84 | 0.95 | 0.03 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 13.50 | 4.90 | 5.10 | 5.00 | 5.40 | +2.30 | +74.20% | 0.37 | 2 | 15 | 0.88 | 0.93 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.00 | 4.40 | 4.60 | 4.50 | 4.50 | +0.60 | +15.39% | 0.32 | 7 | 27 | 1.12 | 0.91 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.50 | 4.00 | 4.20 | 4.10 | 4.00 | +0.60 | +17.65% | 0.28 | 1 | 192 | 1.07 | 0.88 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 15.00 | 3.60 | 3.80 | 3.70 | 3.80 | +1.20 | +46.16% | 0.25 | 16 | 164 | 1.08 | 0.85 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 15.50 | 3.20 | 3.40 | 3.30 | 3.22 | +0.47 | +17.10% | 0.21 | 33 | 106 | 1.07 | 0.81 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 16.00 | 2.85 | 3.00 | 2.93 | 2.90 | +0.35 | +13.73% | 0.18 | 75 | 132 | 1.07 | 0.76 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 16.50 | 2.55 | 2.65 | 2.60 | 2.71 | +0.49 | +22.08% | 0.16 | 60 | 345 | 1.08 | 0.71 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 17.00 | 2.25 | 2.35 | 2.30 | 2.30 | +0.50 | +27.78% | 0.14 | 99 | 403 | 1.06 | 0.66 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 17.50 | 1.95 | 2.05 | 2.00 | 2.12 | +0.37 | +21.15% | 0.11 | 76 | 331 | 1.06 | 0.61 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 18.00 | 1.70 | 1.80 | 1.75 | 1.86 | +0.42 | +29.17% | 0.10 | 190 | 417 | 1.08 | 0.56 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 18.50 | 1.50 | 1.60 | 1.55 | 1.61 | +0.42 | +35.30% | 0.08 | 493 | 170 | 1.08 | 0.52 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 19.00 | 1.30 | 1.40 | 1.35 | 1.42 | +0.32 | +29.10% | 0.07 | 297 | 312 | 1.08 | 0.47 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 19.50 | 1.15 | 1.25 | 1.20 | 1.10 | +0.51 | +86.45% | 0.06 | 1,588 | 51 | 1.10 | 0.42 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.24 | +29.63% | 0.05 | 928 | 522 | 1.11 | 0.38 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 20.50 | 0.85 | 0.95 | 0.90 | 0.95 | +0.35 | +58.34% | 0.04 | 1,512 | 25 | 1.14 | 0.34 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 21.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.30 | +54.55% | 0.04 | 101 | 111 | 1.14 | 0.31 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 21.50 | 0.65 | 0.75 | 0.70 | 0.65 | +0.15 | +30.00% | 0.03 | 65 | 127 | 1.17 | 0.28 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 22.00 | 0.60 | 0.65 | 0.63 | 0.70 | +0.25 | +55.56% | 0.03 | 22 | 173 | 1.14 | 0.25 | 0.07 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 22.50 | 0.50 | 0.60 | 0.55 | 0.54 | +0.29 | +116.00% | 0.02 | 25 | 5 | 1.20 | 0.22 | 0.07 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 23.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.29 | +145.00% | 0.02 | 63 | 95 | 1.20 | 0.20 | 0.06 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.25 | % | 0.02 | 15 | 0 | 1.22 | 0.17 | 0.05 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.37 | +0.19 | +105.56% | 0.01 | 6 | 11 | 1.24 | 0.14 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 1.45 | 0.06 | 0.02 | -0.02 | 9/18/2025 10:59:01 AM 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.53 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.42 | -0.01 | 0.01 | 0.00 | 9/8/2025 | 9/18/2025 10:59:01 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.43 | -0.02 | 0.02 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 13 | 697 | 1.18 | -0.03 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.08 | -0.05 | 0.03 | -0.01 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 5 | 616 | 1.10 | -0.07 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 10 | 225 | 1.08 | -0.09 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.02 | 6 | 244 | 1.04 | -0.12 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.03 | +9.38% | 0.02 | 58 | 235 | 1.05 | -0.15 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 15.50 | 0.40 | 0.50 | 0.45 | 0.50 | -0.15 | -23.08% | 0.03 | 6 | 131 | 1.06 | -0.19 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.12 | -16.67% | 0.04 | 1 | 25 | 1.06 | -0.24 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 16.50 | 0.70 | 0.80 | 0.75 | 0.70 | -0.21 | -23.08% | 0.05 | 16 | 31 | 1.05 | -0.29 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 17.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.20 | -18.19% | 0.06 | 54 | 68 | 1.05 | -0.34 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 17.50 | 1.15 | 1.20 | 1.18 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 221 | 1.05 | -0.39 | 0.10 | -0.05 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 18.00 | 1.40 | 1.45 | 1.43 | 1.50 | -0.40 | -21.06% | 0.08 | 18 | 512 | 1.06 | -0.44 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 18.50 | 1.65 | 1.70 | 1.68 | 1.65 | -1.75 | -51.48% | 0.09 | 11 | 5 | 1.06 | -0.48 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 19.00 | 1.95 | 2.05 | 2.00 | 2.00 | % | 0.11 | 57 | 0 | 1.06 | -0.53 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 19.50 | 2.25 | 2.40 | 2.33 | 2.25 | % | 0.12 | 1 | 0 | 1.08 | -0.58 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 20.00 | 2.65 | 2.75 | 2.70 | 2.87 | 0.00 | 0.00% | 0.14 | 0 | 75 | 1.07 | -0.62 | 0.09 | -0.05 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 20.50 | 3.00 | 3.20 | 3.10 | 3.10 | -0.70 | -18.43% | 0.15 | 18 | 18 | 1.10 | -0.66 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 21.00 | 3.40 | 3.50 | 3.45 | 4.64 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.11 | -0.69 | 0.08 | -0.05 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 21.50 | 3.80 | 3.90 | 3.85 | % | 0.18 | 0 | 0 | 1.12 | -0.72 | 0.08 | -0.05 | 9/18/2025 10:59:01 AM EST | |||
| 22.00 | 4.20 | 4.40 | 4.30 | 4.18 | % | 0.20 | 4 | 0 | 1.12 | -0.75 | 0.07 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 22.50 | 4.60 | 4.80 | 4.70 | % | 0.21 | 0 | 0 | 1.19 | -0.78 | 0.07 | -0.04 | 9/18/2025 10:59:01 AM EST | |||
| 23.00 | 5.00 | 5.20 | 5.10 | % | 0.22 | 0 | 0 | 1.17 | -0.80 | 0.06 | -0.04 | 9/18/2025 10:59:01 AM EST | |||
| 24.00 | 5.90 | 6.10 | 6.00 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | -0.83 | 0.05 | -0.04 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 25.00 | 6.80 | 7.10 | 6.95 | % | 0.28 | 0 | 0 | 1.17 | -0.86 | 0.05 | -0.03 | 9/18/2025 10:59:01 AM EST | |||
| 30.00 | 11.70 | 11.90 | 11.80 | 14.22 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.56 | -0.94 | 0.02 | -0.02 | 9/10/2025 | 9/18/2025 10:59:01 AM EST |