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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 6.40 | 6.60 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 4.70 | 5.60 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 4.40 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 3.52 | 0.97 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 3.50 | 3.70 | 3.40 | +0.51 | +17.65% | 79 | 90 | 1.40 | 0.89 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 1.95 | 3.10 | 2.10 | -0.60 | -22.23% | 92 | 9 | 0.99 | 0.80 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 2.10 | 2.20 | 2.05 | +0.55 | +36.67% | 60 | 48 | 1.44 | 0.71 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.55 | 1.75 | 1.76 | +0.61 | +53.05% | 115 | 314 | 1.27 | 0.61 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.25 | 1.35 | 1.28 | +0.45 | +54.22% | 164 | 347 | 1.35 | 0.52 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.95 | 1.05 | 1.00 | +0.40 | +66.67% | 65 | 538 | 1.32 | 0.44 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.75 | 0.80 | 0.76 | +0.36 | +90.00% | 56 | 94 | 1.34 | 0.37 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.55 | 0.70 | 0.60 | +0.30 | +100.00% | 409 | 303 | 1.37 | 0.31 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 1.53 | 0.26 | 0.07 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.15 | 0.50 | 0.40 | +0.17 | +73.92% | 613 | 10 | 1.28 | 0.22 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.20 | 0.80 | 0.30 | % | 994 | 0 | 1.58 | 0.18 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 16.00 | 0.00 | 0.40 | 0.15 | % | 97 | 0 | 1.63 | 0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 17.00 | 0.15 | 1.15 | 0.23 | % | 120 | 0 | 2.14 | 0.13 | 0.05 | -0.01 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 1 | 88 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.71 | -0.03 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 57 | 251 | 1.58 | -0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.60 | 0.70 | 0.70 | -0.10 | -12.50% | 175 | 889 | 1.47 | -0.20 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 1.00 | 1.10 | 1.05 | -0.25 | -19.24% | 292 | 90 | 1.43 | -0.29 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.45 | 1.60 | 1.60 | -0.20 | -11.12% | 26 | 42 | 1.39 | -0.39 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 2.10 | 2.25 | 2.35 | -0.29 | -10.99% | 34 | 141 | 1.39 | -0.48 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.80 | 3.00 | 3.23 | 0.00 | 0.00% | 0 | 48 | 1.50 | -0.56 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 2.65 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.63 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 3.80 | 4.60 | 5.13 | 0.00 | 0.00% | 0 | 30 | 2.91 | -0.69 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 4.70 | 5.50 | 5.65 | % | 1 | 0 | 0.86 | -0.74 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 14.00 | 6.20 | 6.40 | 7.03 | 0.00 | 0.00% | 3 | 1 | 1.44 | -0.78 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 7.10 | 7.40 | 7.94 | 0.00 | 0.00% | 0 | 17 | 1.53 | -0.82 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 8.00 | 8.30 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.85 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 9.00 | 9.20 | % | 0 | 0 | 0.00 | -0.87 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST |