Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.85 as of 2/4/2025 10:12:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 2.00 | 7.10 | 9.20 | 8.50 | 0.00 | 0.00% | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 3.00 | 6.70 | 7.00 | 7.90 | 0.00 | 0.00% | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 4.00 | 5.70 | 6.00 | 8.46 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.98 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 5.00 | 3.80 | 5.00 | 6.10 | 0.00 | 0.00% | 0 | 11 | 1.99 | 0.93 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 6.00 | 3.90 | 4.30 | 3.90 | +0.10 | +2.64% | 27 | 63 | 1.93 | 0.86 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 7.00 | 3.20 | 4.30 | 3.48 | -0.02 | -0.58% | 3 | 167 | 2.18 | 0.79 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 8.00 | 2.60 | 2.80 | 2.70 | -0.20 | -6.90% | 12 | 92 | 1.57 | 0.71 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 9.00 | 2.20 | 2.40 | 2.10 | -0.40 | -16.00% | 4 | 218 | 1.64 | 0.63 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 10.00 | 1.85 | 2.00 | 1.90 | -0.15 | -7.32% | 108 | 815 | 1.65 | 0.56 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 11.00 | 1.55 | 1.70 | 1.62 | -0.23 | -12.44% | 19 | 425 | 1.67 | 0.49 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 12.00 | 1.30 | 1.35 | 1.35 | -0.20 | -12.91% | 53 | 894 | 1.64 | 0.44 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 13.00 | 1.10 | 1.20 | 1.15 | -0.15 | -11.54% | 256 | 117 | 1.68 | 0.38 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 14.00 | 0.95 | 1.05 | 0.95 | -0.15 | -13.64% | 36 | 238 | 1.70 | 0.34 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | -0.10 | -10.53% | 228 | 1,055 | 1.71 | 0.30 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 16.00 | 0.70 | 0.80 | 0.70 | -0.10 | -12.50% | 25 | 150 | 1.73 | 0.26 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 17.00 | 0.55 | 0.70 | 0.60 | -0.10 | -14.29% | 9 | 94 | 1.72 | 0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 18.00 | 0.50 | 0.60 | 0.53 | -0.07 | -11.67% | 15 | 134 | 1.71 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 19.00 | 0.40 | 0.55 | 0.45 | -0.03 | -6.25% | 5 | 25 | 1.71 | 0.18 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 0.35 | 0.50 | 0.40 | -0.10 | -20.00% | 5 | 468 | 1.75 | 0.16 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 21.00 | 0.30 | 0.45 | 0.35 | -0.12 | -25.54% | 2 | 32 | 1.73 | 0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 22.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 17 | 1.79 | 0.13 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 23.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 2 | 16 | 1.79 | 0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 24.00 | 0.20 | 0.30 | 0.35 | +0.10 | +40.00% | 2 | 845 | 1.77 | 0.10 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 118 | 3.59 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 120 | 3.98 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 4.00 | 0.15 | 0.20 | 0.17 | -0.01 | -5.56% | 8 | 84 | 1.86 | -0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 5.00 | 0.30 | 0.45 | 0.31 | +0.01 | +3.34% | 187 | 185 | 1.74 | -0.07 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 6.00 | 0.55 | 0.60 | 0.57 | 0.00 | 0.00% | 68 | 862 | 1.69 | -0.14 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 7.00 | 0.85 | 0.95 | 0.94 | -0.06 | -6.00% | 6 | 184 | 1.64 | -0.21 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 8.00 | 1.30 | 1.45 | 1.35 | -0.05 | -3.58% | 66 | 371 | 1.63 | -0.29 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 9.00 | 1.85 | 1.95 | 2.00 | 0.00 | 0.00% | 60 | 521 | 1.63 | -0.37 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 10.00 | 2.50 | 2.60 | 2.55 | -0.05 | -1.93% | 31 | 770 | 1.65 | -0.44 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 11.00 | 3.10 | 3.40 | 3.30 | -0.10 | -2.95% | 6 | 197 | 1.63 | -0.51 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 12.00 | 3.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 176 | 1.67 | -0.56 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 13.00 | 4.70 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 114 | 1.69 | -0.62 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 14.00 | 5.50 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 79 | 1.67 | -0.66 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 6.40 | 6.60 | 6.44 | -0.06 | -0.93% | 39 | 257 | 1.67 | -0.70 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 16.00 | 7.20 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 39 | 1.70 | -0.74 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 17.00 | 8.10 | 8.30 | 8.40 | 0.00 | 0.00% | 0 | 33 | 1.66 | -0.77 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 18.00 | 9.00 | 11.00 | 9.30 | 0.00 | 0.00% | 0 | 46 | 2.63 | -0.79 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 19.00 | 9.70 | 11.90 | 10.20 | 0.00 | 0.00% | 0 | 52 | 1.19 | -0.82 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 10.90 | 11.60 | 11.20 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.84 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 21.00 | 10.90 | 12.70 | 12.00 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.86 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 22.00 | 12.80 | 13.50 | 11.90 | 0.00 | 0.00% | 0 | 10 | 0.00 | -0.87 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 23.00 | 13.60 | 14.00 | 14.30 | 0.00 | 0.00% | 0 | 6 | 0.01 | -0.89 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 24.00 | 14.70 | 16.50 | 15.00 | 0.00 | 0.00% | 0 | 8 | 0.00 | -0.90 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |