Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $5.49 as of 3/13/2025 11:11:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.50 | 6.00 | 3.83 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:50 PM EST |
| 2.00 | 3.40 | 5.40 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:50 PM EST | |||
| 2.50 | 2.90 | 3.10 | % | 0 | 0 | 3.25 | 1.00 | 0.01 | 0.00 | 3/13/2025 3:59:50 PM EST | |||
| 3.00 | 2.45 | 2.60 | 2.56 | +0.26 | +11.31% | 3 | 11 | 2.28 | 0.98 | 0.03 | 0.00 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 3.50 | 1.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.94 | 0.07 | -0.01 | 3/12/2025 | 3/13/2025 3:59:50 PM EST |
| 4.00 | 1.55 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 6 | 1.56 | 0.87 | 0.12 | -0.01 | 3/12/2025 | 3/13/2025 3:59:50 PM EST |
| 4.50 | 1.15 | 1.35 | 1.29 | +0.24 | +22.86% | 5 | 92 | 1.64 | 0.78 | 0.17 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 5.00 | 0.75 | 1.00 | 1.06 | +0.16 | +17.78% | 130 | 1,213 | 1.40 | 0.68 | 0.21 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 5.50 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 1,467 | 267 | 1.53 | 0.56 | 0.23 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 6.00 | 0.45 | 0.55 | 0.50 | +0.03 | +6.39% | 321 | 208 | 1.56 | 0.46 | 0.22 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 6.50 | 0.35 | 0.40 | 0.38 | +0.03 | +8.58% | 84 | 568 | 1.61 | 0.37 | 0.21 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 7.00 | 0.25 | 0.30 | 0.34 | +0.09 | +36.00% | 27 | 646 | 1.63 | 0.29 | 0.19 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 7.50 | 0.15 | 0.25 | 0.25 | +0.08 | +47.06% | 111 | 142 | 1.63 | 0.22 | 0.16 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 8.00 | 0.10 | 0.20 | 0.18 | +0.05 | +38.47% | 52 | 378 | 1.66 | 0.17 | 0.14 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 8.50 | 0.05 | 0.15 | 0.15 | +0.04 | +36.37% | 1 | 322 | 1.85 | 0.13 | 0.11 | -0.01 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 8 | 131 | 1.76 | 0.10 | 0.09 | -0.01 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 63 | 1.94 | 0.07 | 0.07 | -0.01 | 3/12/2025 | 3/13/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 18 | 249 | 1.71 | 0.06 | 0.06 | -0.01 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 29 | 2.17 | 0.04 | 0.05 | -0.01 | 3/6/2025 | 3/13/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1,006 | 2.28 | 0.03 | 0.04 | 0.00 | 3/11/2025 | 3/13/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 111 | 2.38 | 0.02 | 0.03 | 0.00 | 2/28/2025 | 3/13/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 97 | 2.48 | 0.02 | 0.02 | 0.00 | 3/10/2025 | 3/13/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 123 | 4.62 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/13/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 130 | 4.73 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/13/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 29 | 6.12 | 0.00 | 0.01 | 0.00 | 3/4/2025 | 3/13/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 47 | 4.92 | 0.00 | 0.01 | 0.00 | 2/28/2025 | 3/13/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 10 | 5.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 24 | 3.64 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 4 | 6.49 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/13/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 19 | 6.57 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 6.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/13/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 13 | 6.87 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/13/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 7.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 31 | 5.81 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 1.30 | % | 0 | 0 | 9.45 | 0.00 | 0.01 | 0.00 | 3/13/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 11 | 7.73 | -0.02 | 0.03 | 0.00 | 3/10/2025 | 3/13/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.89 | -0.06 | 0.07 | -0.01 | 3/12/2025 | 3/13/2025 3:59:50 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 27 | 688 | 1.68 | -0.13 | 0.12 | -0.01 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 1 | 354 | 1.56 | -0.22 | 0.17 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 5.00 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 6 | 384 | 1.59 | -0.32 | 0.21 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 5.50 | 0.65 | 0.75 | 0.65 | -0.19 | -22.62% | 54 | 207 | 1.58 | -0.44 | 0.23 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 6.00 | 0.95 | 1.05 | 1.05 | -0.05 | -4.55% | 54 | 422 | 1.56 | -0.54 | 0.22 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 6.50 | 1.30 | 1.45 | 1.43 | 0.00 | 0.00% | 0 | 193 | 1.67 | -0.63 | 0.21 | -0.02 | 3/12/2025 | 3/13/2025 3:59:50 PM EST |
| 7.00 | 1.70 | 1.85 | 1.65 | -0.20 | -10.82% | 9 | 358 | 1.70 | -0.71 | 0.19 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 7.50 | 2.15 | 2.30 | 2.35 | 0.00 | 0.00% | 0 | 175 | 1.71 | -0.78 | 0.16 | -0.02 | 3/12/2025 | 3/13/2025 3:59:50 PM EST |
| 8.00 | 2.60 | 2.75 | 2.54 | -0.56 | -18.07% | 22 | 157 | 1.75 | -0.83 | 0.14 | -0.02 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 8.50 | 3.00 | 3.20 | 2.86 | -0.74 | -20.56% | 5 | 85 | 2.25 | -0.87 | 0.11 | -0.01 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 9.00 | 3.50 | 3.70 | 3.47 | -0.33 | -8.69% | 2 | 53 | 2.09 | -0.90 | 0.09 | -0.01 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 9.50 | 4.00 | 4.20 | 4.52 | 0.00 | 0.00% | 0 | 33 | 2.24 | -0.93 | 0.07 | -0.01 | 3/7/2025 | 3/13/2025 3:59:50 PM EST |
| 10.00 | 4.00 | 4.70 | 4.50 | -0.80 | -15.10% | 1 | 73 | 2.37 | -0.94 | 0.06 | -0.01 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 10.50 | 4.90 | 5.20 | 5.89 | 0.00 | 0.00% | 0 | 25 | 2.50 | -0.96 | 0.05 | -0.01 | 3/10/2025 | 3/13/2025 3:59:50 PM EST |
| 11.00 | 5.40 | 5.70 | 6.40 | 0.00 | 0.00% | 0 | 16 | 2.62 | -0.97 | 0.04 | 0.00 | 3/11/2025 | 3/13/2025 3:59:50 PM EST |
| 11.50 | 5.90 | 6.20 | 4.90 | 0.00 | 0.00% | 0 | 3 | 2.73 | -0.98 | 0.03 | 0.00 | 2/19/2025 | 3/13/2025 3:59:50 PM EST |
| 12.00 | 6.40 | 6.70 | 4.90 | 0.00 | 0.00% | 0 | 7 | 2.83 | -0.98 | 0.02 | 0.00 | 2/14/2025 | 3/13/2025 3:59:50 PM EST |
| 12.50 | 6.90 | 7.20 | 5.80 | 0.00 | 0.00% | 0 | 39 | 2.43 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 3/13/2025 3:59:50 PM EST |
| 13.00 | 7.40 | 7.60 | 7.66 | 0.00 | 0.00% | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/13/2025 3:59:50 PM EST |
| 13.50 | 7.90 | 8.20 | 7.53 | 0.00 | 0.00% | 0 | 5 | 2.60 | -1.00 | 0.01 | 0.00 | 2/28/2025 | 3/13/2025 3:59:50 PM EST |
| 14.00 | 8.40 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 3/6/2025 | 3/13/2025 3:59:50 PM EST |
| 14.50 | 8.90 | 9.10 | 7.90 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 3:59:50 PM EST |
| 15.00 | 9.40 | 9.60 | 9.72 | -0.35 | -3.48% | 4 | 4 | 2.83 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:50 PM EST |
| 15.50 | 9.90 | 10.20 | 8.80 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 3:59:50 PM EST |
| 16.00 | 10.40 | 10.70 | 10.86 | 0.00 | 0.00% | 0 | 16 | 2.96 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:50 PM EST |
| 17.00 | 11.40 | 11.60 | 12.16 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:50 PM EST |
| 18.00 | 12.40 | 12.60 | 12.65 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:50 PM EST |
| 19.00 | 13.40 | 13.60 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:50 PM EST | |||
| 20.00 | 14.40 | 14.60 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:50 PM EST |