Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $12.84 as of 12/5/2025 8:40:58 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 | 10.60 | 12.50 | 11.55 | 10.92 | 0.00 | 0.00% | 11.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:58 PM EST |
| 2.00 | 9.60 | 11.50 | 10.55 | 8.30 | 0.00 | 0.00% | 5.28 | 0 | 4 | 9.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:58 PM EST |
| 3.00 | 8.60 | 10.50 | 9.55 | % | 3.18 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 4.00 | 7.80 | 9.50 | 8.65 | 7.25 | 0.00 | 0.00% | 2.16 | 0 | 50 | 6.11 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:58 PM EST |
| 5.00 | 6.60 | 8.50 | 7.55 | 6.02 | 0.00 | 0.00% | 1.51 | 0 | 4 | 5.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 5.50 | 6.10 | 8.00 | 7.05 | % | 1.28 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 6.00 | 6.20 | 7.50 | 6.85 | 5.56 | 0.00 | 0.00% | 1.14 | 0 | 56 | 4.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:58 PM EST |
| 6.50 | 5.10 | 7.00 | 6.05 | % | 0.93 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 7.00 | 4.90 | 6.60 | 5.75 | 4.70 | 0.00 | 0.00% | 0.82 | 0 | 7 | 3.74 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 7.50 | 4.10 | 6.10 | 5.10 | % | 0.68 | 0 | 0 | 3.43 | 0.99 | 0.01 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 8.00 | 4.70 | 5.60 | 5.15 | 3.00 | 0.00 | 0.00% | 0.64 | 0 | 84 | 3.13 | 0.99 | 0.01 | -0.01 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 8.50 | 3.50 | 5.10 | 4.30 | % | 0.51 | 0 | 0 | 2.85 | 0.98 | 0.02 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 9.00 | 3.10 | 4.60 | 3.85 | 4.13 | 0.00 | 0.00% | 0.43 | 0 | 94 | 2.58 | 0.95 | 0.03 | -0.01 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 9.50 | 1.60 | 4.10 | 2.85 | 3.50 | +0.29 | +9.04% | 0.30 | 1 | 2 | 2.33 | 0.93 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 10.00 | 2.75 | 3.40 | 3.08 | 3.20 | -0.20 | -5.89% | 0.31 | 19 | 1,664 | 1.80 | 0.89 | 0.06 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 10.50 | 2.10 | 3.20 | 2.65 | 2.63 | +0.81 | +44.51% | 0.25 | 26 | 41 | 1.98 | 0.86 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 11.00 | 1.85 | 2.40 | 2.13 | 2.40 | -0.39 | -13.98% | 0.19 | 11 | 1,201 | 1.37 | 0.81 | 0.11 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 11.50 | 1.65 | 1.85 | 1.75 | 1.85 | -0.46 | -19.92% | 0.15 | 1 | 803 | 0.95 | 0.75 | 0.13 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 12.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.58 | -28.58% | 0.12 | 142 | 2,604 | 0.95 | 0.68 | 0.15 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 12.50 | 1.10 | 1.20 | 1.15 | 1.10 | -0.57 | -34.14% | 0.09 | 171 | 1,278 | 0.96 | 0.60 | 0.17 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 13.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.45 | -33.34% | 0.07 | 636 | 2,292 | 0.98 | 0.51 | 0.17 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 13.50 | 0.65 | 0.75 | 0.70 | 0.75 | -0.40 | -34.79% | 0.05 | 513 | 889 | 0.93 | 0.43 | 0.17 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.54 | -0.31 | -36.48% | 0.04 | 680 | 3,869 | 0.94 | 0.36 | 0.16 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 14.50 | 0.40 | 0.45 | 0.43 | 0.50 | -0.24 | -32.44% | 0.03 | 150 | 581 | 0.98 | 0.30 | 0.14 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.23 | -40.36% | 0.02 | 343 | 5,624 | 0.98 | 0.25 | 0.13 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 15.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.19 | -39.59% | 0.02 | 26 | 1,037 | 0.99 | 0.20 | 0.11 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.16 | -45.72% | 0.01 | 141 | 1,993 | 1.02 | 0.17 | 0.10 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 40 | 1,915 | 1.05 | 0.11 | 0.07 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 13 | 1,307 | 1.07 | 0.08 | 0.05 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 182 | 766 | 1.28 | 0.04 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 4,354 | 1.23 | 0.02 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 1.77 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,506 | 1.44 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.73 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 532 | 1.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 485 | 2.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 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 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 315 | 2.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 12/5/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 153 | 1,728 | 1.64 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.63 | -0.02 | 0.02 | -0.01 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 2,676 | 1.21 | -0.05 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.11 | -0.07 | 0.05 | -0.02 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 38 | 2,952 | 1.05 | -0.11 | 0.06 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 25 | 134 | 1.00 | -0.14 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.03 | +14.29% | 0.02 | 166 | 4,422 | 0.96 | -0.19 | 0.11 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 11.50 | 0.30 | 0.45 | 0.38 | 0.29 | -0.03 | -9.38% | 0.03 | 34 | 295 | 0.95 | -0.25 | 0.13 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.09 | +19.57% | 0.05 | 101 | 1,378 | 0.95 | -0.32 | 0.15 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 12.50 | 0.70 | 0.85 | 0.78 | 0.75 | +0.10 | +15.39% | 0.06 | 158 | 137 | 0.96 | -0.40 | 0.17 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 13.00 | 1.00 | 1.05 | 1.03 | 1.00 | +0.20 | +25.00% | 0.08 | 146 | 1,560 | 0.95 | -0.49 | 0.17 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 13.50 | 1.30 | 1.40 | 1.35 | 1.35 | +0.28 | +26.17% | 0.10 | 37 | 52 | 0.98 | -0.57 | 0.17 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 14.00 | 1.60 | 1.75 | 1.68 | 1.55 | +0.15 | +10.72% | 0.12 | 10 | 1,012 | 0.97 | -0.64 | 0.16 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 14.50 | 2.00 | 2.15 | 2.08 | 2.05 | -0.81 | -28.33% | 0.14 | 119 | 137 | 1.00 | -0.70 | 0.14 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 15.00 | 2.40 | 2.55 | 2.48 | 2.35 | +0.35 | +17.50% | 0.17 | 26 | 972 | 1.01 | -0.75 | 0.13 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 15.50 | 2.60 | 3.70 | 3.15 | 4.53 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.94 | -0.80 | 0.11 | -0.03 | 12/1/2025 | 12/5/2025 3:59:58 PM EST |
| 16.00 | 3.20 | 3.60 | 3.40 | 3.18 | +0.35 | +12.37% | 0.21 | 118 | 1,646 | 1.06 | -0.83 | 0.10 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 17.00 | 4.10 | 5.10 | 4.60 | 4.20 | +0.47 | +12.61% | 0.27 | 5 | 892 | 2.18 | -0.89 | 0.07 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 18.00 | 4.80 | 5.40 | 5.10 | 5.01 | +0.44 | +9.63% | 0.28 | 3 | 1,162 | 1.47 | -0.92 | 0.05 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 19.00 | 5.50 | 6.80 | 6.15 | 7.89 | 0.00 | 0.00% | 0.32 | 0 | 295 | 2.21 | -0.96 | 0.03 | -0.01 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 20.00 | 6.30 | 8.10 | 7.20 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 41 | 2.73 | -0.98 | 0.02 | -0.01 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 21.00 | 7.50 | 8.40 | 7.95 | 9.85 | 0.00 | 0.00% | 0.38 | 0 | 41 | 1.89 | -0.99 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 3:59:58 PM EST |
| 22.00 | 7.10 | 10.40 | 8.75 | 9.67 | 0.00 | 0.00% | 0.40 | 0 | 15 | 3.38 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 12/5/2025 3:59:58 PM EST |
| 23.00 | 8.10 | 11.60 | 9.85 | 12.80 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.75 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:58 PM EST |
| 24.00 | 9.10 | 13.00 | 11.05 | 13.95 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 10.10 | 13.40 | 11.75 | 14.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 3.78 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:58 PM EST |
| 26.00 | 11.10 | 14.40 | 12.75 | 13.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 27.00 | 12.10 | 16.00 | 14.05 | 13.28 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:58 PM EST |
| 28.00 | 13.00 | 17.10 | 15.05 | % | 0.54 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 29.00 | 14.00 | 18.10 | 16.05 | 16.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 15.00 | 19.10 | 17.05 | % | 0.57 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 31.00 | 16.30 | 20.10 | 18.20 | 18.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:58 PM EST |