Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.33 as of 3/31/2025 5:02:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 6.40 | 6.60 | 7.08 | -0.19 | -2.62% | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 2.00 | 5.90 | 6.10 | 7.23 | 0.00 | 0.00% | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 2.50 | 5.30 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 3.00 | 4.90 | 5.10 | 4.64 | 0.00 | 0.00% | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 3.50 | 4.40 | 4.60 | 5.40 | 0.00 | 0.00% | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 4.00 | 3.90 | 4.10 | 4.82 | 0.00 | 0.00% | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 4.50 | 3.40 | 3.60 | 3.58 | -0.31 | -7.97% | 4 | 110 | 4.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 2.95 | 3.10 | 3.70 | +0.20 | +5.72% | 1 | 25 | 3.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5.50 | 2.25 | 2.65 | 2.55 | -0.11 | -4.14% | 1 | 132 | 3.29 | 0.99 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 1.95 | 2.15 | 1.81 | -0.34 | -15.82% | 422 | 539 | 2.72 | 0.95 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.50 | 1.50 | 1.65 | 1.66 | -0.31 | -15.74% | 19 | 179 | 1.71 | 0.88 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 1.10 | 1.20 | 1.25 | -0.14 | -10.08% | 510 | 606 | 1.63 | 0.78 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 0.75 | 0.85 | 0.83 | -0.41 | -33.07% | 317 | 1,165 | 1.61 | 0.67 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.50 | 0.55 | 0.51 | -0.38 | -42.70% | 1,972 | 1,662 | 1.60 | 0.53 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 0.30 | 0.40 | 0.33 | -0.37 | -52.86% | 6,560 | 4,224 | 1.66 | 0.39 | 0.27 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | -0.25 | -55.56% | 3,250 | 1,727 | 1.61 | 0.28 | 0.24 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 0.10 | 0.15 | 0.15 | -0.15 | -50.00% | 898 | 1,253 | 1.65 | 0.18 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 1,430 | 2,372 | 1.68 | 0.12 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 327 | 1,202 | 2.09 | 0.07 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1,198 | 769 | 1.98 | 0.04 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 81 | 134 | 2.18 | 0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 39 | 1,855 | 2.37 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 77 | 2.55 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 29 | 272 | 2.72 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 69 | 5.95 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 471 | 3.02 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.05 | 0.01 | -0.21 | -95.46% | 1 | 50 | 3.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 5 | 66 | 3.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.44 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 29 | 5.51 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 50 | 2,536 | 4.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 435 | 3.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.15 | 0.05 | +0.01 | +25.00% | 1 | 766 | 3.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 81 | 607 | 2.39 | -0.01 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 1,497 | 1,349 | 2.13 | -0.05 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.50 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 2,265 | 1,532 | 1.97 | -0.12 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 908 | 2,221 | 1.68 | -0.22 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 0.30 | 0.35 | 0.35 | +0.05 | +16.67% | 914 | 1,388 | 1.64 | -0.33 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.55 | 0.60 | 0.55 | +0.08 | +17.03% | 10,285 | 4,460 | 1.69 | -0.47 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 0.85 | 0.95 | 0.90 | +0.19 | +26.77% | 661 | 916 | 1.75 | -0.61 | 0.27 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 1.20 | 1.30 | 1.53 | +0.31 | +25.41% | 144 | 179 | 1.71 | -0.72 | 0.24 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 1.60 | 1.95 | 1.90 | -0.04 | -2.07% | 9 | 61 | 1.76 | -0.82 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 2.05 | 2.40 | 2.40 | +0.45 | +23.08% | 13 | 328 | 2.32 | -0.88 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 2.50 | 2.70 | 2.90 | -0.10 | -3.34% | 18 | 16 | 1.58 | -0.93 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 3.00 | 3.20 | 2.88 | -0.42 | -12.73% | 1 | 30 | 2.75 | -0.96 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 3.50 | 4.00 | 3.51 | -0.09 | -2.50% | 5 | 27 | 2.99 | -0.98 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 4.00 | 4.20 | 4.29 | 0.00 | 0.00% | 0 | 2 | 3.22 | -0.99 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 4.50 | 5.10 | 4.84 | -0.56 | -10.37% | 8 | 2 | 8.26 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 4.90 | 5.20 | 5.54 | 0.00 | 0.00% | 0 | 1 | 6.00 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 13.50 | 5.40 | 5.70 | 7.30 | 0.00 | 0.00% | 0 | 4 | 4.32 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 5.90 | 6.20 | 6.35 | -0.37 | -5.51% | 14 | 28 | 3.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.50 | 6.20 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 22 | 7.95 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 6.90 | 7.20 | 7.16 | +0.16 | +2.29% | 10 | 40 | 4.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.50 | 7.50 | 7.70 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 16.00 | 7.90 | 8.20 | 7.45 | 0.00 | 0.00% | 0 | 45 | 5.64 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 16.50 | 8.40 | 8.70 | 8.10 | 0.00 | 0.00% | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |