Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $6.37 as of 4/23/2025 9:42:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.30 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 1.00 | 4.80 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 1.50 | 4.80 | 5.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 2.00 | 4.30 | 4.50 | 3.79 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 2.50 | 3.70 | 4.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 3.00 | 3.30 | 3.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 3.50 | 2.75 | 2.95 | 3.09 | +0.69 | +28.75% | 5 | 2 | 1.81 | 0.98 | 0.06 | 0.00 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 4.00 | 2.00 | 2.50 | % | 0 | 0 | 1.63 | 0.92 | 0.08 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 4.50 | 1.90 | 2.15 | % | 0 | 0 | 1.43 | 0.85 | 0.10 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 5.00 | 1.25 | 1.95 | % | 0 | 0 | 1.21 | 0.78 | 0.13 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 5.50 | 1.25 | 1.40 | 1.35 | +0.32 | +31.07% | 8 | 3 | 1.23 | 0.69 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 6.00 | 1.00 | 1.15 | 1.14 | +0.27 | +31.04% | 5 | 42 | 1.24 | 0.61 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 6.50 | 0.70 | 1.35 | 0.90 | +0.28 | +45.17% | 30 | 66 | 1.16 | 0.53 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 7.00 | 0.45 | 0.90 | 0.74 | +0.28 | +60.87% | 9 | 121 | 1.22 | 0.45 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 7.50 | 0.30 | 0.60 | 0.54 | +0.17 | +45.95% | 2 | 17 | 1.21 | 0.38 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 8.00 | 0.40 | 0.45 | 0.54 | +0.28 | +107.70% | 39 | 52 | 1.22 | 0.31 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.40 | 0.36 | +0.11 | +44.00% | 16 | 41 | 1.31 | 0.26 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | +0.09 | +56.25% | 23 | 26 | 1.20 | 0.21 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.17 | 0.11 | -0.01 | 4/15/2025 | 4/23/2025 3:59:52 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 67 | 45 | 1.19 | 0.14 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.20 | % | 0 | 0 | 1.38 | 0.11 | 0.08 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.35 | 0.09 | 0.07 | 0.00 | 4/15/2025 | 4/23/2025 3:59:52 PM EST |
| 11.50 | 0.05 | 0.20 | 0.05 | % | 19 | 0 | 1.36 | 0.07 | 0.06 | 0.00 | 4/23/2025 | 4/23/2025 3:59:52 PM EST | |
| 12.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.06 | 0.05 | 0.00 | 4/14/2025 | 4/23/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.04 | 0.04 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 2.10 | 0.04 | 0.03 | 0.00 | 4/23/2025 3:59:52 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 | 4/23/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.95 | % | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.03 | % | 5 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:52 PM EST | |
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 5 | 4.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/23/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.15 | % | 0 | 0 | 1.60 | -0.02 | 0.06 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 4.00 | 0.10 | 0.20 | 0.14 | -0.06 | -30.00% | 32 | 67 | 1.56 | -0.08 | 0.08 | 0.00 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | -0.07 | -21.88% | 6 | 54 | 1.26 | -0.15 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 5.00 | 0.35 | 0.50 | 0.40 | -0.15 | -27.28% | 48 | 121 | 1.28 | -0.22 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 5.50 | 0.55 | 0.70 | 0.57 | -0.13 | -18.58% | 2 | 8 | 1.27 | -0.31 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 6.00 | 0.80 | 1.10 | 1.02 | 0.00 | 0.00% | 0 | 160 | 1.23 | -0.39 | 0.16 | -0.01 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 6.50 | 1.05 | 1.20 | 0.74 | -0.56 | -43.08% | 35 | 31 | 1.21 | -0.47 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 7.00 | 1.25 | 1.60 | 1.39 | -0.39 | -21.91% | 7 | 7 | 1.18 | -0.55 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 7.50 | 1.45 | 1.90 | 1.62 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.62 | 0.16 | -0.01 | 4/15/2025 | 4/23/2025 3:59:52 PM EST |
| 8.00 | 1.85 | 2.60 | 2.09 | -0.52 | -19.93% | 1 | 6 | 1.21 | -0.69 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 8.50 | 2.30 | 2.70 | 3.05 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.74 | 0.13 | -0.01 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 9.00 | 2.35 | 3.40 | 3.02 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.79 | 0.12 | -0.01 | 4/16/2025 | 4/23/2025 3:59:52 PM EST |
| 9.50 | 3.40 | 3.80 | % | 0 | 0 | 1.18 | -0.83 | 0.11 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 10.00 | 3.80 | 4.30 | % | 0 | 0 | 1.09 | -0.86 | 0.09 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 10.50 | 4.30 | 4.60 | % | 0 | 0 | 1.16 | -0.89 | 0.08 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 11.00 | 4.00 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.91 | 0.07 | 0.00 | 4/11/2025 | 4/23/2025 3:59:52 PM EST |
| 11.50 | 5.20 | 5.90 | % | 0 | 0 | 1.41 | -0.93 | 0.06 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 12.00 | 5.70 | 6.10 | % | 0 | 0 | 1.48 | -0.94 | 0.05 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 12.50 | 6.10 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 7 | 1.96 | -0.96 | 0.04 | 0.00 | 4/17/2025 | 4/23/2025 3:59:52 PM EST |
| 13.00 | 6.70 | 7.10 | % | 0 | 0 | 1.61 | -0.96 | 0.03 | 0.00 | 4/23/2025 3:59:52 PM EST |