Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $12.30 as of 12/23/2025 8:15:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.20 | 13.30 | 11.75 | 11.77 | 0.00 | 0.00% | 11.75 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 2.00 | 8.20 | 12.30 | 10.25 | 10.94 | 0.00 | 0.00% | 5.12 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 3.00 | 7.20 | 11.30 | 9.25 | 9.68 | 0.00 | 0.00% | 3.08 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 4.00 | 6.20 | 10.10 | 8.15 | 8.16 | 0.00 | 0.00% | 2.04 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 5.00 | 5.20 | 9.30 | 7.25 | 7.25 | 0.00 | 0.00% | 1.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 6.00 | 4.70 | 8.30 | 6.50 | 5.50 | 0.00 | 0.00% | 1.08 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 4:00:04 PM EST |
| 7.00 | 4.30 | 6.80 | 5.55 | % | 0.79 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 7.50 | 3.70 | 6.00 | 4.85 | 5.61 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 4:00:04 PM EST |
| 8.00 | 3.50 | 6.00 | 4.75 | 4.07 | 0.00 | 0.00% | 0.59 | 0 | 14 | 9.41 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 8.50 | 2.25 | 5.20 | 3.73 | 3.74 | 0.00 | 0.00% | 0.44 | 0 | 5 | 6.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 9.00 | 2.00 | 4.00 | 3.00 | 3.20 | 0.00 | 0.00% | 0.33 | 0 | 15 | 4.41 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 9.50 | 2.40 | 4.10 | 3.25 | 2.61 | 0.00 | 0.00% | 0.34 | 0 | 98 | 5.51 | 1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 10.00 | 1.60 | 3.30 | 2.45 | 2.35 | 0.00 | 0.00% | 0.25 | 0 | 421 | 4.23 | 0.98 | 0.03 | -0.01 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 10.50 | 1.05 | 2.00 | 1.53 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 252 | 1.71 | 0.95 | 0.09 | -0.02 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 11.00 | 1.15 | 1.55 | 1.35 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 1,375 | 1.89 | 0.88 | 0.17 | -0.03 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 11.50 | 0.85 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 1,136 | 0.87 | 0.78 | 0.27 | -0.04 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 12.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 2,721 | 0.84 | 0.62 | 0.35 | -0.05 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2,764 | 0.88 | 0.44 | 0.35 | -0.06 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5,116 | 0.85 | 0.29 | 0.29 | -0.05 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 13.50 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,395 | 0.98 | 0.19 | 0.22 | -0.04 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 1.11 | 0.11 | 0.15 | -0.03 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.31 | 0.05 | 0.09 | -0.02 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 1.26 | 0.03 | 0.06 | -0.01 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.41 | 0.02 | 0.03 | -0.01 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,094 | 1.56 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,181 | 1.69 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.19 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/22/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.28 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:04 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 112 | 8.25 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 466 | 3.10 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.54 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.61 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 933 | 1.35 | -0.02 | 0.03 | -0.01 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.09 | -0.05 | 0.09 | -0.02 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 767 | 0.93 | -0.12 | 0.17 | -0.03 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 638 | 0.79 | -0.22 | 0.27 | -0.04 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 927 | 0.78 | -0.38 | 0.35 | -0.05 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 12.50 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 254 | 0.82 | -0.56 | 0.35 | -0.06 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 13.00 | 0.70 | 1.10 | 0.90 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 256 | 1.30 | -0.71 | 0.29 | -0.05 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 13.50 | 1.15 | 1.55 | 1.35 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 127 | 1.49 | -0.81 | 0.22 | -0.04 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 14.00 | 0.65 | 2.40 | 1.53 | 1.91 | 0.00 | 0.00% | 0.11 | 0 | 116 | 2.52 | -0.89 | 0.15 | -0.03 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 14.50 | 1.95 | 3.70 | 2.83 | 2.33 | 0.00 | 0.00% | 0.20 | 0 | 28 | 4.40 | -0.95 | 0.09 | -0.02 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 15.00 | 2.50 | 3.50 | 3.00 | 3.08 | 0.00 | 0.00% | 0.20 | 0 | 18 | 3.24 | -0.97 | 0.06 | -0.01 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 15.50 | 1.95 | 4.00 | 2.98 | 3.41 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.47 | -0.98 | 0.03 | -0.01 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 16.00 | 1.75 | 5.80 | 3.78 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 22 | 6.33 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 16.50 | 3.60 | 4.90 | 4.25 | 4.32 | 0.00 | 0.00% | 0.26 | 0 | 13 | 3.67 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 17.00 | 2.75 | 5.40 | 4.08 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.86 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 17.50 | 3.90 | 6.40 | 5.15 | 6.88 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.14 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:04 PM EST |
| 18.00 | 4.50 | 6.40 | 5.45 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.21 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 4:00:04 PM EST |
| 18.50 | 4.50 | 6.80 | 5.65 | 5.64 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 4:00:04 PM EST |
| 19.00 | 5.10 | 7.40 | 6.25 | 7.64 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 4:00:04 PM EST |
| 19.50 | 5.50 | 7.70 | 6.60 | 6.59 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 4:00:04 PM EST |
| 20.00 | 5.70 | 8.20 | 6.95 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/22/2025 4:00:04 PM EST |
| 20.50 | 7.00 | 8.80 | 7.90 | 9.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 4:00:04 PM EST |
| 21.00 | 7.40 | 9.30 | 8.35 | 10.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:04 PM EST |
| 22.00 | 8.60 | 10.30 | 9.45 | 9.77 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 22.50 | 9.10 | 11.00 | 10.05 | 11.42 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 4:00:04 PM EST |
| 23.00 | 8.80 | 11.30 | 10.05 | % | 0.44 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 24.00 | 10.40 | 12.30 | 11.35 | 11.81 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.52 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 25.00 | 10.70 | 13.60 | 12.15 | % | 0.49 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 26.00 | 11.70 | 14.30 | 13.00 | % | 0.50 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 27.00 | 12.80 | 15.80 | 14.30 | % | 0.53 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 28.00 | 14.30 | 16.60 | 15.45 | 16.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 4:00:04 PM EST |