Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $14.91 as of 10/28/2025 8:52:19 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 | 12.10 | 16.10 | 14.10 | % | 14.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 2.00 | 11.10 | 15.10 | 13.10 | 16.20 | 0.00 | 0.00% | 6.55 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 3.00 | 10.20 | 14.10 | 12.15 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 4.00 | 9.20 | 13.10 | 11.15 | % | 2.79 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 5.00 | 8.20 | 12.10 | 10.15 | 16.00 | 0.00 | 0.00% | 2.03 | 0 | 1 | 6.25 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:59 PM EST |
| 6.00 | 7.20 | 11.10 | 9.15 | 13.50 | 0.00 | 0.00% | 1.53 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:59 PM EST |
| 7.00 | 6.20 | 10.10 | 8.15 | 8.70 | 0.00 | 0.00% | 1.16 | 0 | 3 | 4.51 | 0.99 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 8.00 | 5.40 | 9.00 | 7.20 | 6.40 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.78 | 0.98 | 0.01 | -0.01 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 9.00 | 4.40 | 8.20 | 6.30 | 7.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.48 | 0.96 | 0.02 | -0.01 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 10.00 | 3.80 | 6.50 | 5.15 | 4.95 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.39 | 0.93 | 0.03 | -0.02 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 11.00 | 2.45 | 5.70 | 4.08 | % | 0.37 | 0 | 0 | 2.20 | 0.88 | 0.04 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 12.00 | 3.20 | 4.70 | 3.95 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 35 | 1.18 | 0.82 | 0.06 | -0.03 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 13.00 | 2.35 | 3.10 | 2.73 | 2.93 | -1.17 | -28.54% | 0.21 | 31 | 31 | 0.83 | 0.74 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 14.00 | 2.20 | 2.50 | 2.35 | 2.90 | -0.30 | -9.38% | 0.17 | 6 | 18 | 1.02 | 0.66 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 15.00 | 1.65 | 2.40 | 2.03 | 1.85 | -0.66 | -26.30% | 0.14 | 44 | 432 | 1.12 | 0.58 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 15.50 | 1.40 | 2.25 | 1.83 | 1.80 | -0.60 | -25.00% | 0.12 | 40 | 42 | 1.18 | 0.54 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 16.00 | 1.20 | 1.90 | 1.55 | 1.50 | -0.90 | -37.50% | 0.10 | 154 | 106 | 1.15 | 0.50 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 16.50 | 0.80 | 1.85 | 1.33 | 1.40 | -0.40 | -22.23% | 0.08 | 15 | 244 | 1.05 | 0.47 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 17.00 | 0.85 | 1.50 | 1.18 | 1.45 | -0.24 | -14.21% | 0.07 | 14 | 280 | 1.05 | 0.43 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 17.50 | 0.50 | 1.55 | 1.03 | 1.21 | -0.24 | -16.56% | 0.06 | 23 | 475 | 1.04 | 0.40 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.00 | 0.65 | 1.30 | 0.98 | 1.06 | -0.64 | -37.65% | 0.05 | 413 | 165 | 1.09 | 0.37 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.50 | 0.80 | 0.85 | 0.83 | 1.10 | -0.27 | -19.71% | 0.04 | 1 | 154 | 1.07 | 0.34 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.00 | 0.65 | 1.10 | 0.88 | 1.05 | -0.02 | -1.87% | 0.05 | 22 | 186 | 1.17 | 0.32 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.50 | 0.60 | 1.10 | 0.85 | 0.70 | -0.60 | -46.16% | 0.04 | 42 | 25 | 1.21 | 0.29 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.18 | -20.46% | 0.03 | 62 | 353 | 1.14 | 0.27 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.50 | 0.45 | 0.85 | 0.65 | 0.80 | -0.17 | -17.53% | 0.03 | 60 | 68 | 1.19 | 0.25 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.00 | 0.40 | 1.15 | 0.78 | 0.63 | -0.22 | -25.89% | 0.04 | 15 | 220 | 1.32 | 0.23 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.50 | 0.20 | 0.70 | 0.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.12 | 0.21 | 0.05 | -0.03 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 22.00 | 0.25 | 0.65 | 0.45 | 0.55 | -0.08 | -12.70% | 0.02 | 4 | 163 | 1.17 | 0.20 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 22.50 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.02 | 1 | 105 | 1.29 | 0.18 | 0.05 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 23.00 | 0.10 | 0.60 | 0.35 | 0.44 | -0.27 | -38.03% | 0.02 | 7 | 62 | 1.14 | 0.17 | 0.05 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 23.50 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 5 | 54 | 1.32 | 0.15 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 0.50 | 0.28 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.11 | 0.15 | 0.04 | -0.02 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 24.50 | 0.10 | 0.45 | 0.28 | 0.27 | -0.33 | -55.00% | 0.01 | 2 | 50 | 1.18 | 0.13 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.13 | -28.89% | 0.01 | 28 | 283 | 1.30 | 0.12 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.47 | 0.10 | 0.03 | -0.02 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 26.00 | 0.05 | 0.70 | 0.38 | 0.32 | -0.13 | -28.89% | 0.01 | 2 | 66 | 1.33 | 0.09 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.83 | 0.07 | 0.03 | -0.01 | 10/21/2025 | 10/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.33 | 0.05 | 0.02 | -0.01 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.96 | 0.05 | 0.02 | -0.01 | 10/20/2025 | 10/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.03 | -12.00% | 0.01 | 1 | 191 | 1.59 | 0.04 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.03 | 0.01 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.52 | 0.02 | 0.01 | 0.00 | 10/28/2025 3:59:59 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.12 | -0.01 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.70 | -0.02 | 0.01 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.68 | -0.04 | 0.02 | -0.01 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.02 | -10.53% | 0.02 | 7 | 302 | 1.14 | -0.07 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.08 | -17.78% | 0.03 | 11 | 35 | 1.14 | -0.12 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 12.00 | 0.50 | 0.75 | 0.63 | 0.53 | +0.03 | +6.00% | 0.05 | 7 | 261 | 1.14 | -0.18 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 13.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.15 | +21.43% | 0.07 | 13 | 65 | 1.09 | -0.26 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 14.00 | 1.20 | 1.40 | 1.30 | 1.20 | +0.08 | +7.15% | 0.09 | 149 | 196 | 1.09 | -0.34 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 15.00 | 1.70 | 2.00 | 1.85 | 1.88 | +0.33 | +21.29% | 0.12 | 58 | 328 | 1.12 | -0.42 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 15.50 | 1.80 | 2.20 | 2.00 | 2.12 | +0.20 | +10.42% | 0.13 | 60 | 317 | 1.04 | -0.46 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 16.00 | 2.20 | 2.80 | 2.50 | 2.40 | +0.30 | +14.29% | 0.16 | 121 | 143 | 1.16 | -0.50 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 16.50 | 2.55 | 3.20 | 2.88 | 2.48 | 0.00 | 0.00% | 0.17 | 0 | 132 | 1.19 | -0.53 | 0.08 | -0.04 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 17.00 | 3.00 | 3.90 | 3.45 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 62 | 1.33 | -0.57 | 0.08 | -0.03 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 17.50 | 2.10 | 4.40 | 3.25 | 3.09 | +0.29 | +10.36% | 0.19 | 2 | 51 | 1.69 | -0.60 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.00 | 3.60 | 4.70 | 4.15 | 3.48 | 0.00 | 0.00% | 0.23 | 0 | 178 | 1.31 | -0.63 | 0.08 | -0.03 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 18.50 | 2.80 | 5.30 | 4.05 | 4.14 | -0.06 | -1.43% | 0.22 | 2 | 14 | 1.79 | -0.66 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.00 | 4.40 | 5.10 | 4.75 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.20 | -0.68 | 0.07 | -0.03 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 19.50 | 3.40 | 5.50 | 4.45 | 4.22 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | -0.71 | 0.07 | -0.03 | 10/21/2025 | 10/28/2025 3:59:59 PM EST |
| 20.00 | 4.20 | 6.90 | 5.55 | 5.35 | +0.65 | +13.83% | 0.28 | 21 | 23 | 2.07 | -0.73 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.50 | 4.00 | 7.70 | 5.85 | 5.76 | +0.76 | +15.20% | 0.29 | 10 | 73 | 2.31 | -0.75 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.00 | 4.40 | 8.00 | 6.20 | 5.89 | +0.49 | +9.08% | 0.30 | 20 | 20 | 2.26 | -0.77 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.50 | 5.10 | 8.60 | 6.85 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 34 | 2.38 | -0.79 | 0.05 | -0.03 | 10/14/2025 | 10/28/2025 3:59:59 PM EST |
| 22.00 | 5.30 | 7.50 | 6.40 | 6.78 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.40 | -0.80 | 0.05 | -0.03 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 22.50 | 5.80 | 8.90 | 7.35 | 3.70 | 0.00 | 0.00% | 0.33 | 0 | 26 | 2.07 | -0.82 | 0.05 | -0.02 | 10/15/2025 | 10/28/2025 3:59:59 PM EST |
| 23.00 | 6.30 | 10.10 | 8.20 | 6.85 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.55 | -0.83 | 0.05 | -0.02 | 10/21/2025 | 10/28/2025 3:59:59 PM EST |
| 23.50 | 7.30 | 10.60 | 8.95 | % | 0.38 | 0 | 0 | 2.60 | -0.85 | 0.04 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 24.00 | 7.50 | 10.70 | 9.10 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.41 | -0.85 | 0.04 | -0.02 | 10/13/2025 | 10/28/2025 3:59:59 PM EST |
| 24.50 | 7.80 | 11.10 | 9.45 | % | 0.39 | 0 | 0 | 2.40 | -0.87 | 0.04 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 25.00 | 8.20 | 11.60 | 9.90 | % | 0.40 | 0 | 0 | 2.45 | -0.88 | 0.04 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 25.50 | 9.40 | 12.00 | 10.70 | % | 0.42 | 0 | 0 | 2.43 | -0.90 | 0.03 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 26.00 | 9.20 | 12.50 | 10.85 | % | 0.42 | 0 | 0 | 2.47 | -0.91 | 0.03 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 27.00 | 10.10 | 13.60 | 11.85 | % | 0.44 | 0 | 0 | 2.62 | -0.93 | 0.03 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 28.00 | 11.90 | 15.00 | 13.45 | % | 0.48 | 0 | 0 | 2.95 | -0.95 | 0.02 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 29.00 | 12.10 | 15.50 | 13.80 | % | 0.48 | 0 | 0 | 2.72 | -0.95 | 0.02 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 30.00 | 13.80 | 17.00 | 15.40 | % | 0.51 | 0 | 0 | 3.11 | -0.96 | 0.02 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 31.00 | 14.00 | 17.90 | 15.95 | % | 0.51 | 0 | 0 | 3.12 | -0.97 | 0.01 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 32.00 | 15.00 | 18.90 | 16.95 | % | 0.53 | 0 | 0 | 3.19 | -0.98 | 0.01 | 0.00 | 10/28/2025 3:59:59 PM EST |