Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $22.13 as of 10/8/2025 6:05:55 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 | 15.60 | 16.70 | 16.15 | 16.90 | 0.00 | 0.00% | 3.23 | 0 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 10.00 | 10.60 | 11.50 | 11.05 | % | 1.10 | 0 | 0 | 2.98 | 0.98 | 0.01 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 11.00 | 9.60 | 10.30 | 9.95 | % | 0.90 | 0 | 0 | 2.12 | 0.96 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 12.00 | 7.60 | 9.20 | 8.40 | 8.80 | % | 0.70 | 5 | 0 | 1.45 | 0.93 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 13.00 | 7.80 | 8.50 | 8.15 | % | 0.63 | 0 | 0 | 1.54 | 0.91 | 0.02 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 14.00 | 6.90 | 7.80 | 7.35 | % | 0.53 | 0 | 0 | 1.22 | 0.88 | 0.02 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 14.50 | 6.40 | 7.40 | 6.90 | 7.50 | -0.60 | -7.41% | 0.48 | 2 | 2 | 1.47 | 0.86 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 15.00 | 6.50 | 6.90 | 6.70 | 6.50 | -1.10 | -14.48% | 0.45 | 1 | 9 | 1.23 | 0.84 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 15.50 | 5.80 | 6.60 | 6.20 | 10.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.19 | 0.82 | 0.03 | -0.03 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 16.00 | 5.40 | 6.30 | 5.85 | 9.27 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.23 | 0.80 | 0.03 | -0.03 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 16.50 | 5.10 | 5.90 | 5.50 | 6.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.22 | 0.78 | 0.04 | -0.03 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 17.00 | 4.80 | 5.90 | 5.35 | 5.60 | -1.05 | -15.79% | 0.31 | 2 | 10 | 1.31 | 0.75 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 17.50 | 4.20 | 5.30 | 4.75 | 5.85 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.17 | 0.73 | 0.04 | -0.04 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 18.00 | 4.10 | 5.40 | 4.75 | 4.30 | -0.70 | -14.00% | 0.26 | 5 | 22 | 1.31 | 0.71 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 18.50 | 4.20 | 4.60 | 4.40 | 5.00 | % | 0.24 | 1 | 0 | 1.25 | 0.69 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 19.00 | 3.70 | 4.50 | 4.10 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.25 | 0.66 | 0.04 | -0.04 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 19.50 | 3.80 | 4.10 | 3.95 | 4.20 | -0.50 | -10.64% | 0.20 | 5 | 9 | 1.27 | 0.64 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 20.00 | 3.60 | 3.90 | 3.75 | 3.70 | -0.80 | -17.78% | 0.19 | 18 | 82 | 1.29 | 0.61 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 20.50 | 3.40 | 3.60 | 3.50 | 3.30 | -1.30 | -28.27% | 0.17 | 49 | 25 | 1.29 | 0.59 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 21.00 | 3.20 | 3.90 | 3.55 | 3.39 | -0.11 | -3.15% | 0.17 | 75 | 32 | 1.30 | 0.57 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 21.50 | 2.55 | 3.30 | 2.93 | 3.10 | -0.70 | -18.43% | 0.14 | 82 | 40 | 1.21 | 0.55 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 22.00 | 2.60 | 3.10 | 2.85 | 2.95 | -0.35 | -10.61% | 0.13 | 25 | 38 | 1.26 | 0.53 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 22.50 | 2.60 | 2.90 | 2.75 | 2.70 | -1.00 | -27.03% | 0.12 | 112 | 117 | 1.28 | 0.50 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 23.00 | 2.50 | 2.75 | 2.63 | 2.75 | -0.25 | -8.34% | 0.11 | 10 | 142 | 1.34 | 0.48 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 23.50 | 2.25 | 2.70 | 2.48 | 2.75 | -0.45 | -14.07% | 0.11 | 5 | 55 | 1.28 | 0.47 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 24.00 | 2.25 | 2.45 | 2.35 | 2.34 | -0.51 | -17.90% | 0.10 | 27 | 97 | 1.31 | 0.45 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 24.50 | 2.10 | 2.50 | 2.30 | 2.23 | -0.27 | -10.80% | 0.09 | 7 | 25 | 1.30 | 0.43 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 25.00 | 2.10 | 2.20 | 2.15 | 2.14 | -0.37 | -14.75% | 0.09 | 21 | 163 | 1.36 | 0.41 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 25.50 | 1.65 | 2.15 | 1.90 | 1.95 | -0.19 | -8.88% | 0.07 | 1 | 69 | 1.31 | 0.39 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 26.00 | 1.80 | 2.00 | 1.90 | 2.30 | +0.05 | +2.23% | 0.07 | 1 | 53 | 1.35 | 0.38 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 27.00 | 1.50 | 1.95 | 1.73 | 2.35 | +0.25 | +11.91% | 0.06 | 1 | 46 | 1.38 | 0.35 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 28.00 | 1.20 | 1.75 | 1.48 | 1.65 | -0.55 | -25.00% | 0.05 | 1 | 4 | 1.34 | 0.32 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 29.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.70 | -33.34% | 0.05 | 50 | 2 | 1.40 | 0.30 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 1.25 | 1.40 | 1.33 | 1.15 | -0.35 | -23.34% | 0.04 | 67 | 75 | 1.43 | 0.27 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 31.00 | 0.70 | 1.95 | 1.33 | % | 0.04 | 0 | 0 | 1.38 | 0.25 | 0.03 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 32.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.05 | -4.35% | 0.03 | 1 | 3 | 1.45 | 0.23 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 33.00 | 0.85 | 1.25 | 1.05 | % | 0.03 | 0 | 0 | 1.47 | 0.22 | 0.03 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 34.00 | 0.45 | 1.30 | 0.88 | % | 0.03 | 0 | 0 | 1.43 | 0.20 | 0.03 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 35.00 | 0.70 | 1.15 | 0.93 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.52 | 0.18 | 0.03 | -0.03 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 36.00 | 0.35 | 1.15 | 0.75 | % | 0.02 | 0 | 0 | 1.45 | 0.18 | 0.03 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 37.00 | 0.25 | 1.10 | 0.68 | % | 0.02 | 0 | 0 | 1.44 | 0.16 | 0.02 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 38.00 | 0.45 | 1.05 | 0.75 | % | 0.02 | 0 | 0 | 1.59 | 0.15 | 0.02 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 40.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.08 | -12.70% | 0.01 | 42 | 82 | 1.55 | 0.13 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 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 | 6.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 50 | 2.67 | -0.02 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.79 | -0.04 | 0.01 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 12.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.07 | +30.44% | 0.03 | 1 | 8 | 1.39 | -0.07 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.41 | -0.09 | 0.02 | -0.02 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.80 | +0.35 | +77.78% | 0.05 | 8 | 15 | 1.31 | -0.12 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 14.50 | 0.70 | 0.85 | 0.78 | 0.75 | +0.18 | +31.58% | 0.05 | 40 | 15 | 1.33 | -0.14 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 1.00 | +0.20 | +25.00% | 0.06 | 3 | 18 | 1.29 | -0.16 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 15.50 | 0.95 | 1.10 | 1.03 | 1.05 | +0.50 | +90.91% | 0.07 | 31 | 5 | 1.29 | -0.18 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 16.00 | 1.05 | 1.25 | 1.15 | 1.20 | +0.20 | +20.00% | 0.07 | 11 | 26 | 1.28 | -0.20 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 16.50 | 0.85 | 1.55 | 1.20 | 1.08 | -0.06 | -5.27% | 0.07 | 1 | 1 | 1.21 | -0.22 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 17.00 | 1.10 | 1.75 | 1.43 | 1.15 | -0.15 | -11.54% | 0.08 | 2 | 25 | 1.23 | -0.25 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 17.50 | 1.25 | 1.95 | 1.60 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.20 | -0.27 | 0.04 | -0.04 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 18.00 | 1.90 | 2.05 | 1.98 | 1.85 | +0.15 | +8.83% | 0.11 | 16 | 126 | 1.30 | -0.29 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 18.50 | 1.75 | 2.40 | 2.08 | 2.13 | +0.53 | +33.13% | 0.11 | 1 | 3 | 1.29 | -0.31 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 19.00 | 2.00 | 2.65 | 2.33 | 1.87 | -0.13 | -6.50% | 0.12 | 1 | 16 | 1.25 | -0.34 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 19.50 | 2.40 | 2.75 | 2.58 | 2.27 | +0.12 | +5.59% | 0.13 | 12 | 1 | 1.24 | -0.36 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 20.00 | 2.90 | 3.10 | 3.00 | 3.10 | +0.45 | +16.99% | 0.15 | 30 | 42 | 1.32 | -0.39 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 20.50 | 2.75 | 3.40 | 3.08 | 3.30 | +0.35 | +11.87% | 0.15 | 31 | 9 | 1.23 | -0.41 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 21.00 | 2.80 | 3.70 | 3.25 | 3.10 | -0.30 | -8.83% | 0.15 | 1 | 6 | 1.18 | -0.43 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 21.50 | 3.50 | 4.00 | 3.75 | 3.40 | -0.10 | -2.86% | 0.17 | 30 | 6 | 1.27 | -0.45 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 22.00 | 4.10 | 4.30 | 4.20 | 4.30 | +0.65 | +17.81% | 0.19 | 50 | 27 | 1.32 | -0.47 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 22.50 | 3.70 | 4.70 | 4.20 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.20 | -0.50 | 0.05 | -0.05 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 23.00 | 4.00 | 5.00 | 4.50 | 5.10 | +0.70 | +15.91% | 0.20 | 1 | 53 | 1.19 | -0.52 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 23.50 | 4.90 | 5.40 | 5.15 | % | 0.22 | 0 | 0 | 1.26 | -0.53 | 0.05 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 24.00 | 4.30 | 5.80 | 5.05 | 5.07 | 0.00 | 0.00% | 0.21 | 0 | 54 | 1.15 | -0.55 | 0.04 | -0.05 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 24.50 | 5.50 | 6.10 | 5.80 | 6.24 | +0.54 | +9.48% | 0.24 | 25 | 26 | 1.27 | -0.57 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 25.00 | 6.10 | 6.40 | 6.25 | 5.70 | +0.36 | +6.75% | 0.25 | 3 | 30 | 1.30 | -0.59 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 25.50 | 6.00 | 7.20 | 6.60 | % | 0.26 | 0 | 0 | 1.36 | -0.61 | 0.04 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 26.00 | 6.60 | 7.80 | 7.20 | % | 0.28 | 0 | 0 | 1.41 | -0.62 | 0.04 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 27.00 | 7.50 | 8.30 | 7.90 | % | 0.29 | 0 | 0 | 1.35 | -0.65 | 0.04 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 28.00 | 8.50 | 9.30 | 8.90 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.41 | -0.68 | 0.04 | -0.04 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 29.00 | 9.00 | 10.20 | 9.60 | % | 0.33 | 0 | 0 | 1.38 | -0.70 | 0.04 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 30.00 | 9.90 | 10.90 | 10.40 | 9.21 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.65 | -0.73 | 0.04 | -0.04 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 31.00 | 10.80 | 11.80 | 11.30 | % | 0.36 | 0 | 0 | 1.38 | -0.75 | 0.03 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 32.00 | 11.60 | 12.70 | 12.15 | % | 0.38 | 0 | 0 | 1.35 | -0.77 | 0.03 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 33.00 | 12.60 | 13.60 | 13.10 | % | 0.40 | 0 | 0 | 1.67 | -0.78 | 0.03 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 34.00 | 13.30 | 14.70 | 14.00 | % | 0.41 | 0 | 0 | 1.29 | -0.80 | 0.03 | -0.04 | 10/8/2025 3:59:56 PM EST | |||
| 35.00 | 14.40 | 15.60 | 15.00 | % | 0.43 | 0 | 0 | 1.33 | -0.82 | 0.03 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 36.00 | 15.20 | 16.60 | 15.90 | % | 0.44 | 0 | 0 | 1.32 | -0.82 | 0.03 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 37.00 | 16.30 | 17.50 | 16.90 | % | 0.46 | 0 | 0 | 1.43 | -0.84 | 0.02 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 38.00 | 17.20 | 18.30 | 17.75 | % | 0.47 | 0 | 0 | 1.33 | -0.85 | 0.02 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 40.00 | 19.10 | 20.30 | 19.70 | 19.30 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.88 | -0.87 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |