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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 6.40 | 5.55 | % | 5 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 3.00 | 4.40 | 4.60 | % | 0 | 0 | 2.81 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 4.00 | 3.00 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.93 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 4.50 | 3.00 | 3.90 | % | 0 | 0 | 2.18 | 0.89 | 0.05 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 5.00 | 2.30 | 2.90 | 2.80 | -0.43 | -13.32% | 1 | 5 | 1.61 | 0.84 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.50 | 1.95 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.79 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 2.05 | 2.60 | 2.85 | 0.00 | 0.00% | 0 | 33 | 1.76 | 0.74 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 6.50 | 1.80 | 1.95 | 1.68 | 0.00 | 0.00% | 0 | 141 | 1.53 | 0.68 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 1.55 | 1.80 | 1.80 | -0.55 | -23.41% | 16 | 16 | 1.59 | 0.63 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.50 | 1.40 | 1.55 | 1.50 | -0.64 | -29.91% | 7 | 71 | 1.54 | 0.58 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 1.25 | 1.40 | 1.38 | -0.32 | -18.83% | 42 | 85 | 1.60 | 0.53 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 8.50 | 1.10 | 1.25 | 1.20 | -0.39 | -24.53% | 7 | 52 | 1.60 | 0.49 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 0.95 | 1.10 | 1.10 | -0.29 | -20.87% | 4 | 20 | 1.59 | 0.45 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.50 | 0.85 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.41 | 0.10 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | -0.40 | -32.00% | 26 | 99 | 1.65 | 0.38 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.50 | 0.65 | 0.80 | 0.80 | -0.34 | -29.83% | 5 | 41 | 1.62 | 0.34 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 0.60 | 0.70 | 0.90 | -0.09 | -9.10% | 3 | 52 | 1.63 | 0.32 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.50 | 0.55 | 0.65 | 0.90 | +0.05 | +5.89% | 2 | 7 | 1.65 | 0.29 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.45 | 0.60 | 0.69 | -0.11 | -13.75% | 35 | 89 | 1.64 | 0.26 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 0.40 | 0.55 | 0.52 | -0.23 | -30.67% | 2 | 1 | 1.65 | 0.24 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.35 | 0.50 | 0.58 | -0.12 | -17.15% | 8 | 125 | 1.65 | 0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.50 | 0.35 | 0.45 | 0.50 | +0.16 | +47.06% | 1 | 10 | 1.68 | 0.20 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.30 | 0.40 | 0.60 | +0.20 | +50.00% | 1 | 3 | 1.67 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.50 | 0.25 | 0.40 | % | 0 | 0 | 1.68 | 0.17 | 0.06 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.16 | 0.06 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.35 | % | 0 | 0 | 1.69 | 0.15 | 0.05 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.56 | 0.12 | 0.05 | -0.01 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.28 | % | 30 | 0 | 2.56 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 4.00 | 0.15 | 0.25 | 0.16 | +0.01 | +6.67% | 3 | 52 | 1.62 | -0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 4.50 | 0.25 | 0.35 | 0.27 | -0.10 | -27.03% | 28 | 2 | 1.58 | -0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 0.40 | 0.50 | 0.43 | -0.07 | -14.00% | 5 | 25 | 1.59 | -0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.50 | 0.55 | 0.65 | 0.56 | +0.01 | +1.82% | 21 | 77 | 1.55 | -0.21 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 0.75 | 0.85 | 0.78 | +0.07 | +9.86% | 5 | 44 | 1.53 | -0.26 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 6.50 | 1.00 | 1.10 | 1.00 | +0.10 | +11.12% | 1 | 15 | 1.54 | -0.32 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 1.25 | 1.40 | 1.30 | +0.20 | +18.19% | 7 | 36 | 1.55 | -0.37 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.50 | 1.45 | 1.70 | 1.57 | +0.22 | +16.30% | 3 | 6 | 1.58 | -0.42 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 1.90 | 2.05 | 1.65 | -0.12 | -6.78% | 1 | 83 | 1.58 | -0.47 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 8.50 | 2.25 | 2.40 | 2.05 | 0.00 | 0.00% | 4 | 11 | 1.59 | -0.51 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 2.40 | 2.85 | 2.40 | 0.00 | 0.00% | 0 | 63 | 1.55 | -0.55 | 0.10 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 9.50 | 3.00 | 3.20 | 2.82 | 0.00 | 0.00% | 0 | 42 | 1.63 | -0.59 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 3.40 | 3.60 | 3.20 | -0.10 | -3.03% | 4 | 191 | 1.63 | -0.62 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.50 | 3.80 | 4.00 | 3.84 | 0.00 | 0.00% | 0 | 6 | 1.63 | -0.66 | 0.09 | -0.02 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 4.20 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.68 | 0.09 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 11.50 | 3.90 | 4.80 | % | 0 | 0 | 0.96 | -0.71 | 0.08 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 12.00 | 5.10 | 5.30 | % | 0 | 0 | 1.66 | -0.74 | 0.08 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 12.50 | 5.50 | 5.90 | % | 0 | 0 | 1.61 | -0.76 | 0.07 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 13.00 | 6.00 | 6.20 | % | 0 | 0 | 1.68 | -0.78 | 0.07 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 13.50 | 6.10 | 7.20 | 6.37 | 0.00 | 0.00% | 0 | 1 | 1.87 | -0.80 | 0.07 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 6.90 | 7.10 | 6.72 | -0.45 | -6.28% | 5 | 2 | 1.66 | -0.81 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.50 | 6.90 | 7.60 | % | 0 | 0 | 1.91 | -0.83 | 0.06 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 15.00 | 7.50 | 8.10 | 7.97 | 0.00 | 0.00% | 0 | 21 | 0.00 | -0.84 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 15.50 | 7.90 | 8.60 | % | 0 | 0 | 0.00 | -0.85 | 0.05 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 8.60 | 9.20 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.88 | 0.05 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |