Options Chain for QUANTUM SI INC COM CL A (QSI) - $2.36 as of 1/22/2025 9:15:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.85 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 1.00 | 1.35 | 1.75 | 1.51 | 0.00 | 0.00% | 0 | 8 | 6.45 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 1.50 | 0.65 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 8 | 5.30 | 0.92 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 2.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 178 | 2.62 | 0.75 | 0.35 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 2.50 | 0.30 | 0.40 | 0.38 | +0.03 | +8.58% | 6 | 1,146 | 1.87 | 0.53 | 0.44 | -0.01 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 3.00 | 0.20 | 0.30 | 0.27 | +0.05 | +22.73% | 37 | 630 | 1.87 | 0.35 | 0.40 | -0.01 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 3.50 | 0.05 | 0.20 | 0.19 | +0.04 | +26.67% | 6 | 490 | 1.77 | 0.24 | 0.31 | -0.01 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 334 | 2.13 | 0.16 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 317 | 2.25 | 0.11 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 428 | 2.74 | 0.07 | 0.12 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 124 | 3.93 | 0.03 | 0.07 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 94 | 3.85 | 0.02 | 0.05 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 13 | 5.66 | 0.01 | 0.02 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 22 | 5.83 | 0.00 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.66 | 0.00 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 6.16 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.40 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 51 | 4.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 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 | 0.50 | 0.00 | 0.00% | 0 | 10 | 5.49 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 418 | 2.88 | -0.08 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 2.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 246 | 1.80 | -0.25 | 0.35 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 2.50 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 310 | 1.80 | -0.47 | 0.44 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 3.00 | 0.75 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 153 | 1.92 | -0.65 | 0.40 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 3.50 | 1.20 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 96 | 2.01 | -0.76 | 0.31 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 4.00 | 1.65 | 1.75 | 1.63 | 0.00 | 0.00% | 0 | 317 | 0.00 | -0.84 | 0.23 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 4.50 | 1.85 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 7 | 0.00 | -0.89 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 5.00 | 2.60 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 419 | 0.00 | -0.93 | 0.12 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 5.50 | 2.60 | 3.60 | % | 0 | 0 | 0.00 | -0.97 | 0.07 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 3.10 | 4.10 | % | 0 | 0 | 0.00 | -0.98 | 0.05 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.50 | 3.60 | 4.60 | % | 0 | 0 | 5.64 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 4.10 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 0 | 5.82 | -1.00 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 7.50 | 4.60 | 5.60 | % | 0 | 0 | 5.99 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 8.00 | 5.10 | 6.10 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 8.50 | 6.00 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 100 | 5.78 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 6.10 | 7.10 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 9.50 | 6.60 | 7.60 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 10.00 | 7.10 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |