Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.49 as of 2/21/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 8.00 | 7.40 | +0.40 | +5.72% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 2.00 | 5.40 | 5.60 | 7.30 | 0.00 | 0.00% | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 3.00 | 4.40 | 4.60 | 5.29 | 0.00 | 0.00% | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 3.40 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.97 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 1.70 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 24 | 1.43 | 0.88 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 1.85 | 3.40 | 2.68 | +0.24 | +9.84% | 7 | 2,667 | 1.48 | 0.76 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 1.35 | 1.50 | 1.45 | -0.70 | -32.56% | 308 | 2,242 | 1.58 | 0.63 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 1.00 | 1.10 | 1.08 | -0.52 | -32.50% | 57 | 1,884 | 1.58 | 0.51 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | -0.30 | -27.28% | 273 | 3,633 | 1.64 | 0.41 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.55 | 0.60 | 0.60 | -0.27 | -31.04% | 7,794 | 4,209 | 1.63 | 0.33 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 0.40 | 0.50 | 0.49 | -0.23 | -31.95% | 98 | 2,035 | 1.68 | 0.26 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 21 | 2,131 | 1.72 | 0.21 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.20 | 0.30 | 0.28 | -0.17 | -37.78% | 14 | 873 | 1.70 | 0.17 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.15 | 0.25 | 0.23 | -0.15 | -39.48% | 9 | 497 | 1.72 | 0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | -0.08 | -28.58% | 29 | 1,335 | 1.72 | 0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.20 | 0.15 | -0.07 | -31.82% | 414 | 284 | 1.95 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 7 | 234 | 1.93 | 0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 31 | 275 | 1.76 | 0.06 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.35 | 0.10 | -0.09 | -47.37% | 7 | 20 | 2.27 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 505 | 2.00 | 0.04 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.80 | 0.11 | 0.00 | 0.00% | 0 | 197 | 3.49 | 0.02 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 18 | 2.71 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 15 | 2.67 | 0.02 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.20 | 0.15 | +0.05 | +50.00% | 4 | 821 | 2.61 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 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 | 0.03 | 0.00 | 0.00% | 0 | 128 | 4.24 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 236 | 3.83 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 269 | 1.65 | -0.03 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 8,352 | 1,093 | 1.48 | -0.12 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 0.50 | 0.60 | 0.53 | +0.08 | +17.78% | 148 | 2,146 | 1.47 | -0.24 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 1.00 | 1.10 | 0.95 | +0.10 | +11.77% | 192 | 1,443 | 1.56 | -0.37 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 1.60 | 1.70 | 1.58 | +0.23 | +17.04% | 209 | 1,821 | 1.57 | -0.49 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 2.35 | 2.45 | 2.39 | +0.32 | +15.46% | 10 | 1,376 | 1.59 | -0.59 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 3.10 | 3.30 | 3.12 | +0.37 | +13.46% | 7,554 | 3,809 | 1.65 | -0.67 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 3.90 | 4.10 | 4.00 | +0.45 | +12.68% | 31 | 430 | 1.59 | -0.74 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 4.80 | 5.00 | 4.85 | +0.42 | +9.49% | 16 | 1,104 | 1.61 | -0.79 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 5.80 | 5.90 | 5.80 | +0.13 | +2.30% | 2 | 114 | 1.76 | -0.83 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 6.70 | 6.90 | 6.67 | +0.22 | +3.42% | 5 | 209 | 1.71 | -0.86 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 7.60 | 7.90 | 7.70 | +0.56 | +7.85% | 37 | 305 | 1.67 | -0.89 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 8.60 | 8.80 | 8.62 | +0.61 | +7.62% | 20 | 70 | 1.64 | -0.91 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 9.60 | 9.80 | 9.27 | 0.00 | 0.00% | 0 | 50 | 3.02 | -0.93 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 10.50 | 10.80 | 9.30 | 0.00 | 0.00% | 0 | 46 | 0.00 | -0.94 | 0.03 | -0.01 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 11.50 | 11.80 | 11.08 | 0.00 | 0.00% | 0 | 52 | 2.12 | -0.95 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 12.50 | 12.70 | 12.77 | 0.00 | 0.00% | 0 | 40 | 2.21 | -0.96 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 13.50 | 15.00 | 12.00 | 0.00 | 0.00% | 0 | 21 | 2.29 | -0.98 | 0.02 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 13.20 | 14.80 | 11.90 | 0.00 | 0.00% | 0 | 10 | 0.00 | -0.98 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 15.50 | 15.70 | 14.30 | 0.00 | 0.00% | 0 | 6 | 2.45 | -0.98 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 16.50 | 16.70 | 15.00 | 0.00 | 0.00% | 0 | 8 | 2.52 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |