Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $21.83 as of 10/15/2025 7:57:24 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 | 15.10 | 18.80 | 16.95 | 16.00 | 0.00 | 0.00% | 3.39 | 0 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 6.00 | 13.60 | 17.80 | 15.70 | % | 2.62 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 7.00 | 13.00 | 16.80 | 14.90 | % | 2.13 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 8.00 | 12.40 | 15.80 | 14.10 | % | 1.76 | 0 | 0 | 3.80 | 0.99 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 9.00 | 11.10 | 14.90 | 13.00 | % | 1.44 | 0 | 0 | 3.49 | 0.99 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 10.00 | 10.30 | 13.90 | 12.10 | % | 1.21 | 0 | 0 | 3.15 | 0.98 | 0.01 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 11.00 | 9.00 | 13.00 | 11.00 | % | 1.00 | 0 | 0 | 2.91 | 0.97 | 0.01 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 12.00 | 8.60 | 12.10 | 10.35 | 8.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.70 | 0.95 | 0.01 | -0.01 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 13.00 | 7.80 | 11.20 | 9.50 | % | 0.73 | 0 | 0 | 2.50 | 0.92 | 0.02 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 14.00 | 7.10 | 10.40 | 8.75 | % | 0.62 | 0 | 0 | 2.36 | 0.89 | 0.02 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 15.00 | 6.20 | 9.70 | 7.95 | 7.59 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.28 | 0.86 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 15.50 | 6.60 | 9.30 | 7.95 | % | 0.51 | 0 | 0 | 1.50 | 0.84 | 0.03 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 16.00 | 6.10 | 8.70 | 7.40 | % | 0.46 | 0 | 0 | 1.39 | 0.82 | 0.03 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 16.50 | 5.70 | 8.60 | 7.15 | 4.80 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.43 | 0.81 | 0.03 | -0.03 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 17.00 | 5.30 | 8.30 | 6.80 | % | 0.40 | 0 | 0 | 1.42 | 0.79 | 0.03 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 17.50 | 5.00 | 8.00 | 6.50 | % | 0.37 | 0 | 0 | 1.43 | 0.77 | 0.03 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 18.00 | 4.00 | 7.60 | 5.80 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.22 | 0.75 | 0.03 | -0.04 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 18.50 | 5.10 | 5.80 | 5.45 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 46 | 1.24 | 0.73 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 19.00 | 3.90 | 5.60 | 4.75 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.09 | 0.71 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 19.50 | 4.20 | 6.10 | 5.15 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.35 | 0.69 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 20.00 | 4.20 | 5.00 | 4.60 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 100 | 1.24 | 0.67 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 20.50 | 3.60 | 4.70 | 4.15 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.16 | 0.65 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 21.00 | 3.40 | 5.20 | 4.30 | 4.87 | 0.00 | 0.00% | 0.20 | 0 | 159 | 1.30 | 0.63 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 21.50 | 3.50 | 4.30 | 3.90 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 46 | 1.24 | 0.61 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 22.00 | 2.90 | 4.60 | 3.75 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 141 | 1.26 | 0.59 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 22.50 | 3.50 | 4.30 | 3.90 | 4.13 | 0.00 | 0.00% | 0.17 | 0 | 38 | 1.37 | 0.57 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 23.00 | 2.85 | 3.90 | 3.38 | 4.09 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.22 | 0.55 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 23.50 | 2.80 | 4.80 | 3.80 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.46 | 0.53 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 24.00 | 1.90 | 5.10 | 3.50 | 3.61 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.42 | 0.52 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 24.50 | 1.75 | 3.40 | 2.58 | 3.11 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.16 | 0.50 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 25.00 | 2.15 | 3.40 | 2.78 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 91 | 1.28 | 0.48 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 25.50 | 2.30 | 3.60 | 2.95 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 56 | 1.38 | 0.47 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 26.00 | 2.10 | 2.95 | 2.53 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.29 | 0.45 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 27.00 | 1.85 | 2.70 | 2.28 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.29 | 0.42 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 28.00 | 1.75 | 2.55 | 2.15 | % | 0.08 | 0 | 0 | 1.30 | 0.40 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 29.00 | 1.50 | 2.30 | 1.90 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.31 | 0.37 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 30.00 | 1.35 | 2.45 | 1.90 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 74 | 1.29 | 0.35 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 3.37 | -0.01 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.51 | -0.01 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.67 | -0.02 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.49 | -0.03 | 0.01 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | -0.05 | 0.01 | -0.01 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 13.00 | 0.15 | 0.90 | 0.53 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.29 | -0.08 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 14.00 | 0.50 | 1.40 | 0.95 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.43 | -0.11 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 15.00 | 0.45 | 1.15 | 0.80 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 52 | 1.21 | -0.14 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 15.50 | 0.50 | 1.60 | 1.05 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.19 | -0.16 | 0.03 | -0.03 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 16.00 | 0.60 | 1.55 | 1.08 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.21 | -0.18 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 16.50 | 1.10 | 1.95 | 1.53 | % | 0.09 | 0 | 0 | 1.34 | -0.19 | 0.03 | -0.03 | 10/14/2025 3:59:54 PM EST | |||
| 17.00 | 1.15 | 1.95 | 1.55 | 1.57 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.29 | -0.21 | 0.03 | -0.03 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 17.50 | 0.40 | 2.15 | 1.28 | 1.87 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.06 | -0.23 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 18.00 | 1.75 | 2.25 | 2.00 | 1.74 | 0.00 | 0.00% | 0.11 | 0 | 63 | 1.31 | -0.25 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 18.50 | 1.80 | 2.75 | 2.28 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.34 | -0.27 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 19.00 | 2.05 | 2.50 | 2.28 | 2.26 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.25 | -0.29 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 19.50 | 1.50 | 3.70 | 2.60 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.28 | -0.31 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 20.00 | 2.55 | 3.20 | 2.88 | 2.91 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.29 | -0.33 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 20.50 | 2.35 | 3.60 | 2.98 | 3.07 | 0.00 | 0.00% | 0.15 | 0 | 63 | 1.24 | -0.35 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 21.00 | 2.80 | 3.70 | 3.25 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.24 | -0.37 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 21.50 | 3.40 | 4.80 | 4.10 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.43 | -0.39 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 22.00 | 3.30 | 4.50 | 3.90 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.27 | -0.41 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 22.50 | 2.30 | 6.10 | 4.20 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.27 | -0.43 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 23.00 | 3.70 | 5.80 | 4.75 | % | 0.21 | 0 | 0 | 1.35 | -0.45 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 23.50 | 4.50 | 6.90 | 5.70 | % | 0.24 | 0 | 0 | 1.55 | -0.47 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 24.00 | 5.00 | 6.00 | 5.50 | 5.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.38 | -0.48 | 0.04 | -0.05 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 24.50 | 4.90 | 6.30 | 5.60 | % | 0.23 | 0 | 0 | 1.27 | -0.50 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 25.00 | 5.70 | 6.90 | 6.30 | % | 0.25 | 0 | 0 | 1.41 | -0.52 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 25.50 | 6.00 | 6.90 | 6.45 | % | 0.25 | 0 | 0 | 1.35 | -0.53 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 26.00 | 5.00 | 8.70 | 6.85 | % | 0.26 | 0 | 0 | 1.34 | -0.55 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 27.00 | 7.10 | 8.50 | 7.80 | % | 0.29 | 0 | 0 | 1.42 | -0.58 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 28.00 | 7.40 | 8.70 | 8.05 | % | 0.29 | 0 | 0 | 1.25 | -0.60 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 29.00 | 8.70 | 9.60 | 9.15 | % | 0.32 | 0 | 0 | 1.35 | -0.63 | 0.04 | -0.05 | 10/14/2025 3:59:54 PM EST | |||
| 30.00 | 9.60 | 10.40 | 10.00 | % | 0.33 | 0 | 0 | 1.93 | -0.65 | 0.03 | -0.04 | 10/14/2025 3:59:54 PM EST |