Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.45 as of 3/28/2025 8:49:41 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 | 8.90 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 2.50 | 5.80 | 7.50 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 5.30 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 3.50 | 4.90 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 4.30 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 0 | 6.21 | 1.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 4.50 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 0 | 5.47 | 0.99 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 3.40 | 3.60 | 3.50 | +0.60 | +20.69% | 30 | 50 | 2.22 | 0.96 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 2.90 | 3.80 | 2.75 | -0.35 | -11.29% | 6 | 0 | 4.25 | 0.94 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 2.45 | 2.95 | 1.67 | -0.22 | -11.64% | 4 | 42 | 2.85 | 0.91 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 2.00 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.86 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 1.40 | 2.10 | 1.60 | +0.42 | +35.60% | 18 | 217 | 1.47 | 0.79 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 1.30 | 1.45 | 1.20 | +0.29 | +31.87% | 44 | 299 | 1.25 | 0.72 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.00 | 1.10 | 1.05 | +0.37 | +54.42% | 523 | 627 | 1.25 | 0.64 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.85 | 0.90 | 0.87 | +0.37 | +74.00% | 232 | 257 | 1.32 | 0.55 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.60 | 0.85 | 0.60 | +0.33 | +122.23% | 1,064 | 767 | 1.29 | 0.47 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.45 | 0.55 | 0.50 | +0.28 | +127.28% | 167 | 314 | 1.30 | 0.40 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | +0.21 | +123.53% | 362 | 2,344 | 1.30 | 0.33 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.25 | 0.30 | 0.30 | +0.08 | +36.37% | 28 | 216 | 1.29 | 0.27 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.20 | 0.25 | 0.16 | +0.06 | +60.00% | 36 | 329 | 1.35 | 0.22 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 100 | 86 | 1.51 | 0.18 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.10 | 0.20 | 0.07 | +0.02 | +40.00% | 55 | 81 | 1.40 | 0.14 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | -0.36 | -78.27% | 57 | 16 | 1.37 | 0.12 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.55 | 0.09 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3 | 3.42 | 0.06 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.70 | 0.05 | % | 20 | 0 | 3.20 | 0.05 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.04 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.05 | % | 60 | 0 | 2.24 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 15.50 | 0.00 | 0.70 | % | 0 | 0 | 3.41 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 3.51 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.70 | % | 0 | 0 | 3.59 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 3.54 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 117 | 3.04 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4,464 | 2.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 125 | 4,096 | 2.63 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 100 | 2.27 | -0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 35 | 114 | 1.84 | -0.04 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 0.05 | 0.15 | 0.14 | -0.03 | -17.65% | 25 | 271 | 1.67 | -0.06 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | -0.09 | -37.50% | 76 | 308 | 1.70 | -0.09 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 0.15 | 0.30 | 0.22 | -0.15 | -40.55% | 31 | 261 | 1.65 | -0.14 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 146 | 519 | 1.51 | -0.21 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.50 | 0.55 | 0.52 | -0.23 | -30.67% | 122 | 482 | 1.51 | -0.28 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.65 | 0.80 | 0.75 | -0.32 | -29.91% | 33 | 592 | 1.48 | -0.36 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.80 | 1.05 | 1.10 | -0.40 | -26.67% | 142 | 235 | 1.63 | -0.45 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.25 | 1.40 | 1.69 | -0.22 | -11.52% | 3 | 136 | 1.55 | -0.53 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 1.20 | 1.75 | 2.13 | 0.00 | 0.00% | 0 | 120 | 2.01 | -0.60 | 0.16 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.95 | 2.15 | 2.59 | +0.13 | +5.29% | 1 | 1,813 | 2.23 | -0.67 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 2.35 | 2.60 | 3.10 | 0.00 | 0.00% | 0 | 84 | 1.86 | -0.73 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 2.70 | 3.00 | 3.10 | -0.42 | -11.94% | 10 | 351 | 1.57 | -0.78 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 3.20 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 1,000 | 2.18 | -0.82 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 3.70 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 3,142 | 1.61 | -0.86 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 3.80 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 4 | 2.81 | -0.88 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 4.60 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 2 | 2.19 | -0.91 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 5.10 | 5.40 | 6.12 | 0.00 | 0.00% | 0 | 1 | 2.71 | -0.94 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 5.60 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 324 | 4.05 | -0.95 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 6.10 | 6.40 | % | 0 | 0 | 4.28 | -0.96 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 5.80 | 8.10 | % | 0 | 0 | 4.71 | -0.97 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 7.00 | 7.50 | % | 0 | 0 | 4.81 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 6.90 | 9.00 | % | 0 | 0 | 4.91 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 7.50 | 9.20 | % | 0 | 0 | 5.01 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST |