Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.24 as of 5/16/2025 3:40:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 11.40 | 13.80 | 12.41 | +3.11 | +33.45% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 1.00 | 11.40 | 13.30 | 11.75 | +2.90 | +32.77% | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 1.50 | 11.30 | 11.50 | 11.10 | +2.65 | +31.37% | 12 | 1 | 9.64 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 2.00 | 10.60 | 11.00 | 5.06 | 0.00 | 0.00% | 0 | 2 | 8.27 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:55 PM EST |
| 2.50 | 10.30 | 10.60 | 6.10 | 0.00 | 0.00% | 0 | 18 | 7.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:55 PM EST |
| 3.00 | 9.30 | 10.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:55 PM EST |
| 3.50 | 8.70 | 10.50 | 3.84 | 0.00 | 0.00% | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:55 PM EST |
| 4.00 | 8.10 | 9.00 | 2.63 | 0.00 | 0.00% | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:55 PM EST |
| 4.50 | 8.00 | 8.50 | 4.40 | 0.00 | 0.00% | 0 | 10 | 4.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 5.00 | 7.40 | 8.00 | 4.09 | 0.00 | 0.00% | 0 | 5 | 4.30 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 5.50 | 6.90 | 7.50 | 7.10 | +3.63 | +104.62% | 5 | 5 | 3.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 6.00 | 6.80 | 7.00 | 6.69 | +3.62 | +117.92% | 18 | 57 | 3.55 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 6.50 | 5.90 | 6.50 | 6.10 | +3.35 | +121.82% | 19 | 79 | 3.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 7.00 | 5.80 | 6.00 | 5.70 | +3.43 | +151.11% | 58 | 424 | 2.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 7.50 | 5.30 | 5.50 | 5.35 | +3.25 | +154.77% | 35 | 437 | 2.63 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 8.00 | 4.80 | 5.00 | 4.80 | +3.35 | +231.04% | 102 | 532 | 2.36 | 0.99 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 8.50 | 4.30 | 5.00 | 4.40 | +3.13 | +246.46% | 1,236 | 1,351 | 2.10 | 0.97 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 9.00 | 3.80 | 4.00 | 3.90 | +2.91 | +293.94% | 1,092 | 1,239 | 2.23 | 0.95 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 9.50 | 2.90 | 3.60 | 3.40 | +2.63 | +341.56% | 1,008 | 999 | 1.96 | 0.93 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 10.00 | 2.95 | 3.20 | 3.07 | +2.42 | +372.31% | 3,564 | 3,154 | 1.77 | 0.89 | 0.07 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 10.50 | 2.25 | 2.70 | 2.41 | +1.93 | +402.09% | 1,053 | 380 | 1.14 | 0.85 | 0.09 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 11.00 | 2.15 | 2.35 | 2.26 | +1.86 | +465.00% | 5,324 | 1,159 | 1.60 | 0.79 | 0.11 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 11.50 | 1.85 | 2.00 | 1.92 | +1.57 | +448.58% | 1,882 | 363 | 1.59 | 0.73 | 0.12 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 12.00 | 1.55 | 2.00 | 1.61 | +1.35 | +519.24% | 7,585 | 960 | 1.64 | 0.66 | 0.13 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 12.50 | 1.35 | 1.45 | 1.35 | +1.14 | +542.86% | 4,469 | 181 | 1.67 | 0.59 | 0.14 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 13.00 | 1.10 | 1.15 | 1.13 | +0.96 | +564.71% | 3,084 | 54 | 1.69 | 0.52 | 0.14 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 13.50 | 0.90 | 1.00 | 0.95 | +0.83 | +691.67% | 1,120 | 11 | 1.72 | 0.46 | 0.13 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 14.00 | 0.75 | 0.85 | 0.75 | +0.63 | +525.00% | 1,736 | 32 | 1.75 | 0.41 | 0.13 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 14.50 | 0.65 | 0.95 | 0.72 | +0.61 | +554.55% | 675 | 10 | 1.82 | 0.36 | 0.12 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | +0.51 | +566.67% | 4,764 | 168 | 1.82 | 0.32 | 0.11 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 15.50 | 0.50 | 0.60 | 0.50 | % | 139 | 0 | 1.96 | 0.28 | 0.10 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 16.00 | 0.40 | 0.50 | 0.43 | +0.35 | +437.50% | 1,212 | 130 | 1.94 | 0.25 | 0.09 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 16.50 | 0.30 | 0.45 | 0.40 | % | 610 | 0 | 1.95 | 0.22 | 0.08 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 17.00 | 0.35 | 0.40 | 0.38 | +0.33 | +660.00% | 2,587 | 1 | 2.09 | 0.20 | 0.07 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 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 | 5/16/2025 3:59:55 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 | 5/16/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.85 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 1 | 76 | 5.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 498 | 4.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 3 | 267 | 3.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 9 | 480 | 2.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 127 | 610 | 2.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | -0.22 | -88.00% | 87 | 322 | 2.19 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | -0.33 | -86.85% | 411 | 614 | 1.96 | -0.01 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.10 | 0.08 | -0.52 | -86.67% | 1,133 | 1,118 | 1.92 | -0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | -0.71 | -87.66% | 610 | 545 | 1.83 | -0.05 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 9.50 | 0.10 | 0.15 | 0.14 | -1.01 | -87.83% | 405 | 178 | 1.70 | -0.07 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 10.00 | 0.15 | 0.20 | 0.19 | -1.30 | -87.25% | 1,400 | 95 | 1.63 | -0.11 | 0.07 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 10.50 | 0.25 | 0.30 | 0.28 | -1.58 | -84.95% | 1,160 | 90 | 1.65 | -0.15 | 0.09 | -0.05 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 11.00 | 0.40 | 0.45 | 0.40 | -2.00 | -83.34% | 2,695 | 6 | 1.69 | -0.21 | 0.11 | -0.06 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 11.50 | 0.55 | 0.60 | 0.58 | -2.42 | -80.67% | 1,641 | 2 | 1.67 | -0.27 | 0.12 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 12.00 | 0.75 | 0.80 | 0.78 | -2.32 | -74.84% | 2,865 | 23 | 1.67 | -0.34 | 0.13 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 12.50 | 0.95 | 1.05 | 1.00 | % | 829 | 0 | 1.70 | -0.41 | 0.14 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 13.00 | 1.25 | 1.35 | 1.29 | -2.96 | -69.65% | 698 | 1 | 1.71 | -0.48 | 0.14 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 13.50 | 1.55 | 2.05 | 1.70 | % | 89 | 0 | 2.03 | -0.54 | 0.13 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 14.00 | 1.90 | 2.40 | 2.00 | -2.84 | -58.68% | 22 | 2 | 2.08 | -0.59 | 0.13 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 14.50 | 2.05 | 3.20 | 2.45 | % | 16 | 0 | 2.28 | -0.64 | 0.12 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 15.00 | 2.40 | 2.85 | 2.98 | -3.47 | -53.80% | 32 | 1 | 1.89 | -0.68 | 0.11 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 15.50 | 3.10 | 3.90 | 3.27 | % | 7 | 0 | 2.55 | -0.72 | 0.10 | -0.08 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 16.00 | 3.10 | 3.70 | 3.80 | % | 24 | 0 | 1.56 | -0.75 | 0.09 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 16.50 | 3.90 | 4.50 | 4.40 | % | 4 | 0 | 2.48 | -0.78 | 0.08 | -0.07 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 17.00 | 4.40 | 5.50 | % | 0 | 0 | 3.09 | -0.80 | 0.07 | -0.07 | 5/16/2025 3:59:55 PM EST |