Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $11.55 as of 1/22/2025 7:58:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.90 | 12.80 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 1.00 | 8.40 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1.50 | 9.00 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 2.00 | 8.90 | 11.60 | 9.45 | 0.00 | 0.00% | 0 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 2.50 | 8.60 | 10.60 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 3.00 | 7.90 | 9.80 | 8.61 | 0.00 | 0.00% | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 3.50 | 7.40 | 9.60 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 4.00 | 7.20 | 7.80 | % | 0 | 0 | 4.44 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 4.50 | 6.60 | 8.50 | 7.30 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.98 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 5.00 | 6.10 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 314 | 2.03 | 0.93 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 5.50 | 5.70 | 7.20 | 5.80 | 0.00 | 0.00% | 0 | 2 | 2.68 | 0.92 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 6.00 | 5.20 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 11 | 2.10 | 0.91 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 6.50 | 4.80 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 9 | 2.98 | 0.88 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 7.00 | 4.50 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 124 | 2.12 | 0.86 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 7.50 | 4.10 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 17 | 1.77 | 0.83 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 8.00 | 3.70 | 4.40 | 3.95 | 0.00 | 0.00% | 0 | 235 | 1.75 | 0.80 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 8.50 | 3.60 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 36 | 1.86 | 0.77 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 9.00 | 3.30 | 3.60 | 3.33 | 0.00 | 0.00% | 0 | 205 | 1.75 | 0.73 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 9.50 | 3.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 67 | 1.77 | 0.70 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 10.00 | 2.85 | 2.95 | 2.82 | 0.00 | 0.00% | 0 | 114 | 1.72 | 0.67 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 10.50 | 2.65 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 44 | 1.80 | 0.64 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 11.00 | 2.45 | 2.60 | 2.53 | 0.00 | 0.00% | 0 | 351 | 1.77 | 0.60 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 11.50 | 2.25 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 53 | 1.77 | 0.57 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 12.00 | 2.10 | 2.30 | 2.18 | 0.00 | 0.00% | 0 | 396 | 1.80 | 0.54 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 12.50 | 1.95 | 2.10 | 1.99 | 0.00 | 0.00% | 0 | 67 | 1.80 | 0.52 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 13.00 | 1.80 | 2.00 | 1.89 | 0.00 | 0.00% | 0 | 175 | 1.83 | 0.49 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 13.50 | 0.85 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 14 | 1.53 | 0.46 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 14.00 | 1.55 | 1.80 | 1.57 | 0.00 | 0.00% | 0 | 97 | 1.84 | 0.44 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 14.50 | 1.00 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.42 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 15.00 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 152 | 1.83 | 0.39 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 15.50 | 1.25 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.37 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 16.00 | 1.15 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 80 | 1.86 | 0.35 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 16.50 | 1.05 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.34 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 17.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 27 | 1.84 | 0.32 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 17.50 | 0.90 | 1.05 | 0.91 | 0.00 | 0.00% | 0 | 14 | 1.81 | 0.30 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 18.00 | 0.85 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 68 | 1.87 | 0.29 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 18.50 | 0.80 | 1.05 | 0.84 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.27 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 19.00 | 0.75 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 6 | 1.89 | 0.26 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 19.50 | 0.70 | 0.90 | 0.72 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.24 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 20.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 188 | 1.85 | 0.23 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 20.50 | 0.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 56 | 1.87 | 0.22 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 21.00 | 0.55 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 18 | 1.87 | 0.21 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 21.50 | 0.55 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.20 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 22.00 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.90 | 0.19 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 269 | 1.88 | 0.14 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 3.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 303 | 2.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 35 | 2.79 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 4.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 168 | 1.96 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 325 | 2.69 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 5.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 583 | 1.88 | -0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 5.50 | 0.25 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 98 | 1.90 | -0.08 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 6.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 110 | 1.92 | -0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 6.50 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 285 | 1.83 | -0.12 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 7.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 111 | 1.84 | -0.14 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 7.50 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 128 | 1.84 | -0.17 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 8.00 | 0.95 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 106 | 1.82 | -0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 8.50 | 1.15 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 50 | 1.81 | -0.23 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 9.00 | 1.30 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 109 | 1.79 | -0.27 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 9.50 | 1.60 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 23 | 1.81 | -0.30 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 10.00 | 1.80 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 277 | 1.80 | -0.33 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 10.50 | 2.10 | 2.40 | 2.32 | 0.00 | 0.00% | 0 | 77 | 1.83 | -0.36 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 11.00 | 2.40 | 2.65 | 2.48 | 0.00 | 0.00% | 0 | 152 | 1.81 | -0.40 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 11.50 | 2.35 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 8 | 1.62 | -0.43 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 12.00 | 3.00 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 29 | 1.80 | -0.46 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 12.50 | 3.30 | 3.70 | 4.45 | 0.00 | 0.00% | 0 | 31 | 1.81 | -0.48 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 13.00 | 3.60 | 4.10 | 4.19 | 0.00 | 0.00% | 0 | 7 | 1.88 | -0.51 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 13.50 | 4.00 | 4.40 | 5.24 | 0.00 | 0.00% | 0 | 9 | 1.79 | -0.54 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 14.00 | 4.30 | 4.80 | 5.71 | 0.00 | 0.00% | 0 | 12 | 1.74 | -0.56 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 14.50 | 4.40 | 5.20 | 5.22 | 0.00 | 0.00% | 0 | 3 | 1.68 | -0.58 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 15.00 | 5.10 | 5.60 | 6.90 | 0.00 | 0.00% | 0 | 9 | 1.80 | -0.61 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 15.50 | 5.60 | 6.10 | 9.67 | 0.00 | 0.00% | 0 | 8 | 1.85 | -0.63 | 0.06 | -0.03 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 16.00 | 5.90 | 6.50 | 7.51 | 0.00 | 0.00% | 0 | 12 | 1.80 | -0.65 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 16.50 | 6.30 | 6.90 | 8.03 | 0.00 | 0.00% | 0 | 2 | 1.75 | -0.66 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 17.00 | 6.60 | 7.30 | 7.90 | 0.00 | 0.00% | 0 | 25 | 1.76 | -0.68 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 17.50 | 7.20 | 7.80 | % | 0 | 0 | 1.85 | -0.70 | 0.05 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 18.00 | 7.60 | 8.20 | 7.80 | 0.00 | 0.00% | 0 | 79 | 1.87 | -0.71 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 18.50 | 8.10 | 8.70 | 9.78 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.73 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 19.00 | 8.60 | 9.10 | 10.93 | 0.00 | 0.00% | 0 | 4 | 1.90 | -0.74 | 0.05 | -0.03 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 19.50 | 8.50 | 10.20 | % | 0 | 0 | 1.61 | -0.76 | 0.05 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 20.00 | 9.00 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 7 | 1.68 | -0.77 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 20.50 | 9.90 | 11.10 | % | 0 | 0 | 2.16 | -0.78 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 21.00 | 10.30 | 11.30 | 10.80 | 0.00 | 0.00% | 0 | 9 | 0.00 | -0.79 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 21.50 | 10.60 | 12.10 | % | 0 | 0 | 0.00 | -0.80 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 22.00 | 10.90 | 12.30 | % | 0 | 0 | 0.00 | -0.81 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 25.00 | 13.90 | 14.70 | 15.91 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.86 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |