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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.00 | 8.50 | 7.60 | -0.30 | -3.80% | 12 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 1.00 | 6.10 | 7.70 | 7.04 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 1.50 | 5.90 | 6.10 | 6.43 | 0.00 | 0.00% | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 2.00 | 5.40 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 22 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 2.50 | 4.90 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 233 | 2.27 | 0.98 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 3.50 | 3.80 | 3.70 | -0.60 | -13.96% | 11 | 146 | 1.88 | 0.91 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 2.80 | 3.20 | 2.85 | -0.65 | -18.58% | 4 | 3,736 | 1.87 | 0.82 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 2.15 | 2.70 | 2.30 | -0.48 | -17.27% | 27 | 405 | 1.69 | 0.73 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.50 | 1.50 | 1.65 | 1.61 | -0.39 | -19.50% | 68 | 2,262 | 1.49 | 0.58 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 1.05 | 1.20 | 1.15 | -0.35 | -23.34% | 118 | 2,394 | 1.51 | 0.46 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.75 | 1.00 | 0.94 | -0.21 | -18.27% | 276 | 6,018 | 1.56 | 0.40 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 0.70 | 0.85 | 0.80 | -0.45 | -36.00% | 26 | 764 | 1.56 | 0.34 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.55 | 0.70 | 0.65 | -0.27 | -29.35% | 92 | 1,029 | 1.56 | 0.29 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.45 | 0.60 | 0.57 | -0.18 | -24.00% | 139 | 985 | 1.57 | 0.25 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.35 | 0.50 | 0.50 | -0.16 | -24.25% | 101 | 856 | 1.57 | 0.22 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.35 | 0.45 | 0.44 | -0.11 | -20.00% | 226 | 4,830 | 1.63 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 0.25 | 0.40 | 0.34 | -0.11 | -24.45% | 7 | 738 | 1.62 | 0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 0.20 | 0.35 | 0.26 | -0.18 | -40.91% | 19 | 689 | 1.62 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | -0.12 | -34.29% | 4 | 2,298 | 1.61 | 0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 0.15 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 402 | 1.63 | 0.11 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | -0.09 | -31.04% | 296 | 2,112 | 1.69 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 131 | 1.64 | 0.09 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 855 | 1.79 | 0.07 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 5 | 572 | 1.75 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 426 | 1.64 | 0.06 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 982 | 1.77 | 0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 624 | 1.87 | 0.05 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 52 | 1.94 | 0.04 | 0.02 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 72 | 2.32 | 0.03 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 49 | 1.98 | 0.03 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1,176 | 1.86 | 0.03 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 10 | 3.06 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 15 | 2.98 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 792 | 3.02 | 0.02 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 808 | 3.05 | 0.01 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,568 | 2.39 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 61 | 3.12 | 0.01 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 46 | 3.15 | 0.01 | 0.01 | 0.00 | 1/7/2025 | 2/21/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 769 | 3.18 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 53 | 3.21 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1,787 | 3.18 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 212 | 4.20 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,296 | 3.01 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,049 | 2.78 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 2.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 2,576 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 2.50 | 0.05 | 0.10 | 0.09 | +0.02 | +28.58% | 10 | 2,872 | 1.77 | -0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 0.25 | 0.30 | 0.25 | -0.02 | -7.41% | 3 | 1,615 | 1.57 | -0.09 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 0.45 | 0.55 | 0.53 | +0.03 | +6.00% | 30 | 2,289 | 1.44 | -0.18 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 0.90 | 1.45 | 0.90 | +0.05 | +5.89% | 15 | 1,226 | 1.48 | -0.27 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.50 | 1.55 | 1.85 | 1.83 | +0.23 | +14.38% | 669 | 2,716 | 1.49 | -0.42 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 2.55 | 3.00 | 2.84 | +0.34 | +13.60% | 14 | 1,575 | 1.24 | -0.54 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 3.50 | 3.70 | 3.59 | +0.38 | +11.84% | 402 | 2,186 | 1.49 | -0.60 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 4.00 | 4.50 | 4.44 | +0.48 | +12.13% | 173 | 838 | 1.08 | -0.66 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 5.10 | 5.50 | 5.30 | +0.43 | +8.83% | 2 | 666 | 1.46 | -0.71 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 5.30 | 6.90 | 6.20 | +0.20 | +3.34% | 116 | 749 | 1.06 | -0.75 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 6.20 | 7.30 | 7.06 | +0.19 | +2.77% | 16 | 626 | 0.93 | -0.78 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 7.10 | 9.50 | 7.77 | +0.24 | +3.19% | 49 | 778 | 0.94 | -0.81 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 8.90 | 9.20 | 8.70 | +0.10 | +1.17% | 8 | 589 | 1.64 | -0.84 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 9.00 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 163 | 0.00 | -0.86 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 10.80 | 11.10 | 10.54 | -0.46 | -4.19% | 15 | 402 | 1.72 | -0.87 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 10.60 | 12.10 | 11.10 | 0.00 | 0.00% | 0 | 251 | 1.00 | -0.89 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 11.70 | 13.00 | 12.80 | +0.30 | +2.40% | 270 | 286 | 0.96 | -0.90 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 13.70 | 14.00 | 13.50 | 0.00 | 0.00% | 0 | 196 | 0.00 | -0.91 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 13.60 | 15.00 | 14.90 | 0.00 | 0.00% | 0 | 26 | 2.08 | -0.93 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 14.60 | 16.00 | 15.60 | 0.00 | 0.00% | 0 | 29 | 1.99 | -0.93 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 16.50 | 17.00 | 15.30 | 0.00 | 0.00% | 0 | 45 | 0.00 | -0.94 | 0.03 | -0.01 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 16.30 | 17.90 | 16.20 | 0.00 | 0.00% | 0 | 106 | 0.00 | -0.95 | 0.02 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 18.50 | 18.90 | 16.20 | 0.00 | 0.00% | 0 | 57 | 2.15 | -0.95 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 27.00 | 19.50 | 19.90 | 19.31 | 0.00 | 0.00% | 0 | 161 | 2.20 | -0.96 | 0.02 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 28.00 | 20.50 | 20.90 | 18.50 | 0.00 | 0.00% | 0 | 32 | 2.07 | -0.97 | 0.02 | 0.00 | 1/24/2025 | 2/21/2025 3:59:53 PM EST |
| 29.00 | 21.50 | 22.80 | 19.00 | 0.00 | 0.00% | 0 | 146 | 2.12 | -0.97 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 22.40 | 22.90 | 22.10 | 0.00 | 0.00% | 0 | 72 | 1.64 | -0.97 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 31.00 | 23.30 | 23.80 | 22.00 | 0.00 | 0.00% | 0 | 49 | 2.20 | -0.98 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 32.00 | 24.40 | 24.80 | 23.00 | 0.00 | 0.00% | 0 | 55 | 2.24 | -0.98 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 33.00 | 25.40 | 26.50 | 23.83 | 0.00 | 0.00% | 0 | 40 | 2.28 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 34.00 | 26.40 | 26.80 | 26.36 | 0.00 | 0.00% | 0 | 14 | 2.10 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 26.50 | 27.80 | 26.90 | 0.00 | 0.00% | 0 | 72 | 2.36 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 36.00 | 28.40 | 28.80 | 27.82 | 0.00 | 0.00% | 0 | 6 | 2.40 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 37.00 | 29.40 | 29.80 | 29.89 | 0.00 | 0.00% | 0 | 8 | 2.43 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 38.00 | 30.40 | 30.80 | 30.85 | 0.00 | 0.00% | 0 | 1 | 2.64 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 39.00 | 31.40 | 31.80 | 31.20 | 0.00 | 0.00% | 0 | 10 | 2.29 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 32.40 | 32.80 | 31.00 | 0.00 | 0.00% | 0 | 8 | 2.32 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |