Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.13 as of 4/25/2025 8:59:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.80 | 5.70 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 2.00 | 4.40 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 2.50 | 3.90 | 5.20 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.00 | 3.90 | 4.90 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.50 | 2.90 | 5.10 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 4.00 | 2.95 | 3.90 | 3.40 | +0.30 | +9.68% | 10 | 10 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 4.50 | 2.55 | 2.75 | 2.10 | 0.00 | 0.00% | 0 | 11 | 2.16 | 1.00 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 5.00 | 2.10 | 2.50 | 2.15 | +0.64 | +42.39% | 10 | 2 | 1.95 | 0.94 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 5.50 | 1.65 | 1.90 | 2.09 | +0.49 | +30.63% | 4 | 11 | 1.47 | 0.87 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 6.00 | 1.25 | 1.90 | 1.26 | +0.04 | +3.28% | 15 | 68 | 1.96 | 0.79 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 6.50 | 0.90 | 2.00 | 0.95 | +0.08 | +9.20% | 74 | 114 | 1.39 | 0.68 | 0.22 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 7.00 | 0.65 | 0.85 | 0.69 | +0.11 | +18.97% | 70 | 1,114 | 1.32 | 0.56 | 0.24 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 7.50 | 0.45 | 0.55 | 0.45 | +0.05 | +12.50% | 247 | 309 | 1.23 | 0.44 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 0.30 | 0.35 | 0.31 | +0.01 | +3.34% | 31 | 352 | 1.19 | 0.34 | 0.21 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 8.50 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 4,639 | 361 | 1.21 | 0.25 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.15 | 0.15 | +0.02 | +15.39% | 185 | 220 | 1.08 | 0.19 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | +0.02 | +25.00% | 203 | 24 | 1.40 | 0.13 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 13 | 507 | 1.15 | 0.09 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.55 | % | 0 | 0 | 1.69 | 0.06 | 0.07 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.04 | 0.05 | -0.01 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.65 | % | 0 | 0 | 3.17 | 0.03 | 0.03 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 56 | 4.56 | 0.02 | 0.02 | 0.00 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 3.93 | 0.01 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 4.90 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.90 | % | 0 | 0 | 4.17 | 0.00 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 2.77 | 0.00 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 1.00 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 17 | 2.60 | 0.00 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 5.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.62 | -0.06 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 5.50 | 0.10 | 0.20 | 0.16 | -0.03 | -15.79% | 38 | 74 | 1.33 | -0.13 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | -0.06 | -19.36% | 81 | 262 | 1.26 | -0.21 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 6.50 | 0.35 | 0.50 | 0.41 | -0.09 | -18.00% | 115 | 137 | 1.25 | -0.32 | 0.22 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 7.00 | 0.60 | 0.75 | 0.65 | -0.08 | -10.96% | 237 | 79 | 1.27 | -0.44 | 0.24 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 7.50 | 0.85 | 1.25 | 1.02 | -0.04 | -3.78% | 101 | 130 | 1.42 | -0.56 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 1.20 | 1.60 | 1.35 | -0.02 | -1.46% | 15 | 99 | 1.44 | -0.66 | 0.21 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 8.50 | 1.45 | 2.50 | 1.66 | 0.00 | 0.00% | 45 | 17 | 1.20 | -0.75 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 9.00 | 1.55 | 2.40 | 2.20 | +0.06 | +2.81% | 29 | 71 | 1.00 | -0.81 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 9.50 | 2.45 | 2.85 | 3.09 | 0.00 | 0.00% | 0 | 3 | 1.79 | -0.87 | 0.12 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 2.90 | 3.70 | 3.03 | -0.03 | -0.98% | 24 | 41 | 1.39 | -0.91 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 10.50 | 2.80 | 4.10 | % | 0 | 0 | 1.52 | -0.94 | 0.07 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 11.00 | 3.80 | 4.40 | % | 0 | 0 | 1.64 | -0.96 | 0.05 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 11.50 | 4.30 | 5.10 | % | 0 | 0 | 2.11 | -0.97 | 0.03 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 12.00 | 4.00 | 5.10 | % | 0 | 0 | 2.23 | -0.98 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 12.50 | 5.30 | 5.60 | % | 0 | 0 | 1.97 | -0.99 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.00 | 5.50 | 6.10 | % | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.50 | 6.30 | 6.60 | % | 0 | 0 | 2.17 | -1.00 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 14.00 | 6.80 | 7.30 | % | 0 | 0 | 2.25 | -1.00 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 15.00 | 7.80 | 8.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 17.50 | 10.30 | 11.70 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |