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 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 6.40 | 6.70 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.50 | 5.90 | 7.10 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 4.50 | 6.80 | 2.65 | 0.00 | 0.00% | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 3.50 | 4.30 | 5.90 | 3.69 | 0.00 | 0.00% | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 4.40 | 4.90 | 4.51 | 0.00 | 0.00% | 0 | 0 | 5.09 | 1.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 4.50 | 3.90 | 4.40 | 3.95 | 0.00 | 0.00% | 0 | 2 | 3.26 | 0.97 | 0.04 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 3.40 | 4.50 | 2.95 | 0.00 | 0.00% | 0 | 23 | 2.47 | 0.93 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 2.90 | 3.20 | 2.27 | -0.83 | -26.78% | 9 | 11 | 1.76 | 0.90 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 1.85 | 2.90 | 2.45 | +0.45 | +22.50% | 50 | 45 | 1.76 | 0.84 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 2.10 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 33 | 1.49 | 0.80 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 1.80 | 2.05 | 1.40 | +0.19 | +15.71% | 57 | 195 | 1.26 | 0.74 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 1.50 | 2.05 | 1.52 | -0.09 | -5.59% | 66 | 70 | 1.25 | 0.68 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.25 | 1.65 | 1.25 | +0.55 | +78.58% | 147 | 256 | 1.41 | 0.62 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 1.00 | 1.15 | 0.99 | +0.34 | +52.31% | 41 | 238 | 1.24 | 0.55 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.80 | 0.95 | 0.68 | +0.18 | +36.00% | 37 | 225 | 1.22 | 0.49 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.65 | 1.05 | 0.63 | +0.23 | +57.50% | 13 | 163 | 1.24 | 0.43 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.55 | 0.60 | 0.55 | +0.23 | +71.88% | 169 | 572 | 1.22 | 0.38 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.40 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.33 | 0.11 | -0.02 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.30 | 0.55 | 0.30 | +0.15 | +100.00% | 35 | 79 | 1.21 | 0.28 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.25 | 0.40 | 0.33 | -0.57 | -63.34% | 4 | 2 | 1.24 | 0.25 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 211 | 1.44 | 0.21 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.30 | 0.10 | -0.10 | -50.00% | 2 | 32 | 1.60 | 0.18 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.20 | 0.15 | +0.10 | +200.00% | 25 | 38 | 1.36 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.13 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.25 | 0.13 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.10 | 0.05 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | -0.20 | -80.00% | 7 | 7 | 2.13 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.47 | 0.07 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.85 | % | 0 | 0 | 2.73 | 0.06 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.85 | % | 0 | 0 | 2.79 | 0.05 | 0.03 | 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 | 0.70 | % | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 68 | 3.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 30 | 3.48 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 118 | 2.20 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 66 | 1.75 | -0.03 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 54 | 172 | 1.52 | -0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 0.15 | 0.25 | 0.23 | -0.07 | -23.34% | 14 | 127 | 1.44 | -0.10 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.25 | 0.35 | 0.35 | -0.01 | -2.78% | 7 | 95 | 1.34 | -0.16 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 0.35 | 0.50 | 0.45 | -0.15 | -25.00% | 69 | 417 | 1.41 | -0.20 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.55 | 0.65 | 0.65 | -0.35 | -35.00% | 23 | 165 | 1.36 | -0.26 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.80 | 0.90 | 0.96 | -0.10 | -9.44% | 354 | 138 | 1.41 | -0.32 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.00 | 1.15 | 1.05 | -0.25 | -19.24% | 46 | 281 | 1.38 | -0.38 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 1.25 | 1.45 | 1.50 | -0.35 | -18.92% | 42 | 386 | 1.37 | -0.45 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.55 | 1.75 | 2.30 | +0.05 | +2.23% | 11 | 286 | 1.35 | -0.51 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 1.90 | 2.15 | 2.10 | -0.29 | -12.14% | 1 | 274 | 1.31 | -0.57 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 2.25 | 2.55 | 2.62 | -0.23 | -8.07% | 50 | 188 | 1.76 | -0.62 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 2.65 | 2.90 | 3.25 | 0.00 | 0.00% | 0 | 24 | 1.40 | -0.67 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 3.10 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 148 | 1.42 | -0.72 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 3.50 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 23 | 1.34 | -0.75 | 0.10 | -0.02 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 3.50 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.79 | 0.09 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 4.40 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.69 | -0.82 | 0.08 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 4.50 | 5.10 | 5.60 | 0.00 | 0.00% | 0 | 46 | 1.55 | -0.84 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 5.30 | 5.60 | 6.05 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.87 | 0.06 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 5.80 | 6.10 | % | 0 | 0 | 1.83 | -0.87 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 6.30 | 6.50 | % | 0 | 0 | 1.68 | -0.90 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 6.70 | 7.10 | % | 0 | 0 | 1.81 | -0.92 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 7.20 | 7.50 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.93 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 7.70 | 8.00 | % | 0 | 0 | 2.26 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 7.00 | 8.50 | % | 0 | 0 | 3.34 | -0.95 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST |