Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.33 as of 5/5/2025 9:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.50 | 9.00 | 6.57 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 1.00 | 5.50 | 8.50 | 6.96 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 1.50 | 5.40 | 8.00 | 6.34 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 2.00 | 5.20 | 5.40 | 5.06 | 0.00 | 0.00% | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 2.50 | 4.40 | 4.90 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 4.20 | 4.40 | 2.98 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 3.50 | 3.70 | 3.90 | 3.84 | +0.64 | +20.00% | 25 | 26 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 3.30 | 3.40 | 2.63 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 4.50 | 2.80 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 12 | 2.00 | 0.97 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 2.30 | 2.45 | 1.87 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.92 | 0.07 | -0.01 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 5.50 | 1.85 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.86 | 0.11 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 1.45 | 1.60 | 1.58 | -0.52 | -24.77% | 1 | 77 | 1.23 | 0.79 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.50 | 1.10 | 1.25 | 1.25 | -0.37 | -22.84% | 1 | 49 | 1.20 | 0.70 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.85 | 0.95 | 1.00 | -0.35 | -25.93% | 32 | 759 | 1.21 | 0.60 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 0.70 | 0.75 | 0.75 | -0.29 | -27.89% | 23 | 466 | 1.29 | 0.50 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.45 | 0.55 | 0.55 | -0.27 | -32.93% | 67 | 302 | 1.22 | 0.41 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.50 | 0.30 | 0.45 | 0.40 | -0.25 | -38.47% | 55 | 314 | 1.28 | 0.33 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 113 | 738 | 1.29 | 0.26 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.50 | 0.15 | 0.25 | 0.19 | -0.21 | -52.50% | 16 | 21 | 1.24 | 0.21 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 27 | 288 | 1.26 | 0.16 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.12 | 0.10 | -0.01 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 4 | 212 | 1.25 | 0.10 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.35 | % | 0 | 0 | 1.59 | 0.07 | 0.07 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | +0.06 | +85.72% | 21 | 11 | 1.95 | 0.05 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.04 | 0.04 | -0.01 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.03 | 0.03 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.60 | % | 0 | 0 | 2.97 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 3.14 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 3.30 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 1.05 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 5 | 4.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 4.50 | 0.05 | 0.15 | 0.05 | -0.06 | -54.55% | 5 | 47 | 1.65 | -0.03 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.36 | -0.08 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 5.50 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 498 | 1.32 | -0.14 | 0.11 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.20 | 0.30 | 0.26 | +0.05 | +23.81% | 54 | 229 | 1.21 | -0.21 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.50 | 0.40 | 0.70 | 0.40 | 0.00 | 0.00% | 133 | 704 | 1.22 | -0.30 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.60 | 0.75 | 0.65 | +0.05 | +8.34% | 24 | 84 | 1.26 | -0.40 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 0.90 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 55 | 1.26 | -0.50 | 0.20 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 1.25 | 1.35 | 1.23 | +0.23 | +23.00% | 4 | 89 | 1.30 | -0.59 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.50 | 1.60 | 1.70 | 1.41 | 0.00 | 0.00% | 0 | 56 | 1.28 | -0.67 | 0.18 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 2.00 | 2.10 | 1.96 | -0.39 | -16.60% | 29 | 37 | 1.30 | -0.74 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.50 | 2.40 | 2.55 | 3.91 | 0.00 | 0.00% | 0 | 13 | 1.31 | -0.79 | 0.14 | -0.02 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 2.85 | 2.95 | 3.25 | 0.00 | 0.00% | 0 | 43 | 1.27 | -0.84 | 0.12 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 10.50 | 3.30 | 3.40 | 4.50 | 0.00 | 0.00% | 0 | 10 | 1.25 | -0.88 | 0.10 | -0.01 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 3.70 | 3.90 | 3.75 | -0.48 | -11.35% | 1 | 7 | 1.08 | -0.90 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 11.50 | 4.20 | 4.40 | % | 0 | 0 | 1.13 | -0.93 | 0.07 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 4.70 | 4.90 | 5.22 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.95 | 0.05 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 5.20 | 5.40 | % | 0 | 0 | 1.66 | -0.96 | 0.04 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 13.00 | 5.70 | 5.90 | 6.23 | 0.00 | 0.00% | 0 | 11 | 1.75 | -0.97 | 0.03 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 13.50 | 6.20 | 6.40 | % | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 6.70 | 6.90 | 7.60 | 0.00 | 0.00% | 0 | 3 | 1.91 | -0.99 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 7.70 | 7.90 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 8.70 | 8.90 | % | 0 | 0 | 2.20 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST |