Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $19.98 as of 10/3/2025 3:19:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 16.40 | 17.70 | 17.05 | 11.70 | 0.00 | 0.00% | 2.13 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 15.50 | 15.80 | 15.65 | % | 1.74 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 10.00 | 14.10 | 15.00 | 14.55 | 14.30 | +4.80 | +50.53% | 1.46 | 11 | 108 | 1.61 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 13.50 | 13.90 | 13.70 | 14.00 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.46 | 0.98 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 12.50 | 12.90 | 12.70 | 8.45 | 0.00 | 0.00% | 1.06 | 0 | 29 | 1.44 | 0.96 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 11.70 | 12.00 | 11.85 | 12.42 | +4.92 | +65.60% | 0.91 | 33 | 141 | 1.39 | 0.94 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 10.80 | 11.10 | 10.95 | 11.70 | +6.05 | +107.08% | 0.78 | 7 | 140 | 1.16 | 0.92 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 10.00 | 10.30 | 10.15 | 10.08 | +4.20 | +71.43% | 0.68 | 56 | 237 | 1.23 | 0.90 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 9.20 | 9.50 | 9.35 | 9.50 | +4.27 | +81.65% | 0.58 | 43 | 119 | 1.22 | 0.88 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 7.20 | 8.80 | 8.00 | 8.79 | +4.29 | +95.34% | 0.47 | 42 | 107 | 1.24 | 0.85 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 7.80 | 8.00 | 7.90 | 8.10 | +4.00 | +97.57% | 0.44 | 88 | 378 | 1.24 | 0.82 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 7.10 | 7.30 | 7.20 | 7.26 | +3.79 | +109.23% | 0.38 | 335 | 394 | 1.22 | 0.78 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 6.50 | 6.80 | 6.65 | 6.50 | +3.44 | +112.42% | 0.33 | 526 | 2,340 | 1.23 | 0.75 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 5.90 | 6.20 | 6.05 | 6.08 | +3.35 | +122.72% | 0.29 | 466 | 1,148 | 1.22 | 0.71 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 5.40 | 5.70 | 5.55 | 5.40 | +3.02 | +126.90% | 0.25 | 533 | 1,132 | 1.23 | 0.68 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 4.90 | 5.20 | 5.05 | 5.15 | +3.10 | +151.22% | 0.22 | 233 | 509 | 1.22 | 0.64 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 4.50 | 4.70 | 4.60 | 4.63 | +2.78 | +150.27% | 0.19 | 1,453 | 1,282 | 1.24 | 0.61 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 4.10 | 4.30 | 4.20 | 4.18 | +2.54 | +154.88% | 0.17 | 2,627 | 2,054 | 1.24 | 0.57 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 3.80 | 4.00 | 3.90 | 3.85 | +2.33 | +153.29% | 0.15 | 234 | 239 | 1.25 | 0.54 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 3.40 | 3.60 | 3.50 | 3.55 | +2.23 | +168.94% | 0.13 | 1,561 | 531 | 1.25 | 0.51 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 3.10 | 3.80 | 3.45 | 3.13 | +1.84 | +142.64% | 0.12 | 1,193 | 521 | 1.25 | 0.48 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 2.90 | 3.10 | 3.00 | 2.98 | +1.88 | +170.91% | 0.10 | 106 | 69 | 1.27 | 0.45 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 2.65 | 2.85 | 2.75 | 2.75 | +1.75 | +175.00% | 0.09 | 1,579 | 508 | 1.27 | 0.42 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 2.50 | 2.60 | 2.55 | 2.55 | +1.70 | +200.00% | 0.08 | 38 | 45 | 1.28 | 0.40 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 2.30 | 2.45 | 2.38 | 2.36 | +1.51 | +177.65% | 0.07 | 39 | 49 | 1.30 | 0.37 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 2.10 | 2.25 | 2.18 | 2.23 | +1.39 | +165.48% | 0.07 | 31 | 423 | 1.30 | 0.35 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 1.95 | 2.10 | 2.03 | 2.01 | +1.33 | +195.59% | 0.06 | 36 | 14 | 1.31 | 0.33 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 1.85 | 1.95 | 1.90 | 1.87 | +1.22 | +187.70% | 0.05 | 169 | 256 | 1.31 | 0.31 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 1.65 | 1.80 | 1.73 | 1.78 | +1.18 | +196.67% | 0.05 | 221 | 4 | 1.32 | 0.29 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 1.55 | 1.70 | 1.63 | 1.95 | +1.39 | +248.22% | 0.04 | 15 | 6 | 1.33 | 0.27 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 1.45 | 1.60 | 1.53 | 1.58 | +1.07 | +209.81% | 0.04 | 128 | 32 | 1.34 | 0.26 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 39.00 | 1.35 | 1.50 | 1.43 | 1.45 | +0.97 | +202.09% | 0.04 | 41 | 32 | 1.35 | 0.24 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 1.30 | 1.40 | 1.35 | 1.30 | +0.85 | +188.89% | 0.03 | 871 | 106 | 1.37 | 0.23 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.21 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.25 | -71.43% | 0.01 | 3 | 167 | 1.37 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.05 | +25.00% | 0.02 | 4 | 125 | 1.64 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 0.10 | 0.45 | 0.28 | 0.19 | -0.11 | -36.67% | 0.02 | 10 | 143 | 1.31 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.13 | -30.24% | 0.03 | 171 | 655 | 1.30 | -0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.15 | -26.32% | 0.03 | 52 | 447 | 1.25 | -0.08 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.30 | -31.58% | 0.04 | 4,443 | 3,766 | 1.27 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.44 | -35.49% | 0.05 | 387 | 848 | 1.25 | -0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.55 | -33.34% | 0.06 | 99 | 543 | 1.25 | -0.15 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 1.35 | 1.45 | 1.40 | 1.38 | -0.67 | -32.69% | 0.08 | 191 | 821 | 1.25 | -0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 1.65 | 1.80 | 1.73 | 1.75 | -0.80 | -31.38% | 0.09 | 110 | 343 | 1.25 | -0.22 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 2.05 | 2.15 | 2.10 | 2.10 | -1.01 | -32.48% | 0.11 | 688 | 1,522 | 1.23 | -0.25 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 2.45 | 2.60 | 2.53 | 2.56 | -1.24 | -32.64% | 0.12 | 133 | 568 | 1.24 | -0.29 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 2.95 | 3.10 | 3.03 | 3.02 | -1.58 | -34.35% | 0.14 | 245 | 432 | 1.24 | -0.32 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 3.40 | 3.60 | 3.50 | 3.45 | -2.51 | -42.12% | 0.15 | 2,068 | 294 | 1.23 | -0.36 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 4.00 | 4.20 | 4.10 | 4.10 | -2.21 | -35.03% | 0.17 | 299 | 503 | 1.23 | -0.39 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 4.60 | 4.80 | 4.70 | 4.67 | -2.03 | -30.30% | 0.19 | 187 | 166 | 1.25 | -0.43 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 5.20 | 5.40 | 5.30 | 5.38 | -2.92 | -35.19% | 0.20 | 76 | 68 | 1.24 | -0.46 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 5.90 | 6.10 | 6.00 | 6.00 | -2.80 | -31.82% | 0.22 | 31 | 18 | 1.26 | -0.49 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 6.60 | 6.80 | 6.70 | 6.60 | -3.30 | -33.34% | 0.24 | 593 | 112 | 1.26 | -0.52 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 7.30 | 7.50 | 7.40 | 7.00 | -3.60 | -33.97% | 0.26 | 1 | 58 | 1.27 | -0.55 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 8.10 | 8.30 | 8.20 | 8.12 | -1.45 | -15.16% | 0.27 | 703 | 11 | 1.28 | -0.58 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 8.80 | 9.10 | 8.95 | 8.50 | -3.20 | -27.35% | 0.29 | 30 | 42 | 1.29 | -0.60 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 9.50 | 9.90 | 9.70 | 9.10 | -3.60 | -28.35% | 0.30 | 12 | 5 | 1.30 | -0.63 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 10.50 | 10.70 | 10.60 | 10.10 | % | 0.32 | 11 | 0 | 1.30 | -0.65 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 34.00 | 11.30 | 11.60 | 11.45 | 14.40 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.31 | -0.67 | 0.03 | -0.04 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 12.10 | 12.40 | 12.25 | 11.72 | -3.68 | -23.90% | 0.35 | 3 | 1 | 1.32 | -0.69 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 11.80 | 14.00 | 12.90 | % | 0.36 | 0 | 0 | 1.47 | -0.71 | 0.03 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 37.00 | 13.90 | 14.20 | 14.05 | % | 0.38 | 0 | 0 | 1.34 | -0.73 | 0.03 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 38.00 | 14.80 | 15.10 | 14.95 | % | 0.39 | 0 | 0 | 1.32 | -0.74 | 0.03 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 39.00 | 14.50 | 17.00 | 15.75 | % | 0.40 | 0 | 0 | 1.28 | -0.76 | 0.03 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 40.00 | 15.10 | 18.00 | 16.55 | 16.17 | -4.93 | -23.37% | 0.41 | 3 | 55 | 1.54 | -0.77 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |