Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.45 as of 3/31/2025 2:24:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 6.30 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 2.50 | 5.50 | 5.80 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 3.00 | 5.00 | 5.30 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 3.50 | 4.50 | 4.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 4.00 | 4.00 | 4.30 | % | 0 | 0 | 2.27 | 1.00 | 0.02 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 4.50 | 3.50 | 3.80 | % | 0 | 0 | 1.97 | 0.96 | 0.06 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 5.00 | 3.10 | 3.40 | % | 0 | 0 | 1.70 | 0.90 | 0.07 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 5.50 | 2.15 | 3.00 | % | 0 | 0 | 1.71 | 0.85 | 0.08 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 6.00 | 2.35 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 24 | 1.40 | 0.79 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 6.50 | 2.00 | 2.15 | % | 0 | 0 | 1.40 | 0.73 | 0.10 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 7.00 | 1.70 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.67 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 7.50 | 1.45 | 1.65 | 1.25 | 0.00 | 0.00% | 10 | 30 | 1.36 | 0.60 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 8.00 | 1.25 | 1.35 | 1.34 | +0.04 | +3.08% | 2 | 10 | 1.37 | 0.54 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 8.50 | 1.05 | 1.15 | 1.00 | % | 14 | 0 | 1.35 | 0.49 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 9.00 | 0.90 | 1.00 | 0.85 | -0.21 | -19.82% | 16 | 1 | 1.36 | 0.43 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 9.50 | 0.75 | 0.90 | 0.70 | % | 14 | 0 | 1.37 | 0.38 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 10.00 | 0.65 | 0.75 | % | 0 | 0 | 1.41 | 0.34 | 0.11 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 10.50 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.30 | 0.10 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 11.00 | 0.45 | 0.60 | 0.49 | +0.12 | +32.44% | 3 | 6 | 1.33 | 0.27 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 11.50 | 0.40 | 0.50 | % | 0 | 0 | 1.35 | 0.23 | 0.09 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 12.00 | 0.35 | 0.40 | 0.35 | +0.20 | +133.34% | 12 | 50 | 1.37 | 0.21 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 12.50 | 0.30 | 0.40 | % | 0 | 0 | 1.37 | 0.18 | 0.07 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.51 | 0.16 | 0.07 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 13.50 | 0.00 | 0.30 | % | 0 | 0 | 1.50 | 0.14 | 0.06 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.48 | 0.12 | 0.06 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.25 | % | 2 | 0 | 1.50 | 0.10 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 3.50 | 0.00 | 0.60 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 1.76 | 0.00 | 0.02 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | -0.04 | 0.06 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 5.00 | 0.25 | 0.35 | 0.33 | -0.02 | -5.72% | 5 | 3 | 1.46 | -0.10 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | % | 4 | 0 | 1.48 | -0.15 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 6.00 | 0.50 | 0.60 | 0.62 | % | 12 | 0 | 1.43 | -0.21 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 6.50 | 0.00 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.27 | 0.10 | -0.01 | 3/27/2025 | 3/31/2025 2:58:46 PM EST |
| 7.00 | 0.90 | 1.00 | 1.10 | % | 3 | 0 | 1.37 | -0.33 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 7.50 | 1.15 | 1.25 | 1.35 | +0.22 | +19.47% | 64 | 20 | 1.35 | -0.40 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 8.00 | 1.40 | 1.55 | 1.65 | 0.00 | 0.00% | 14 | 29 | 1.32 | -0.46 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 8.50 | 1.75 | 1.90 | 1.95 | -0.06 | -2.99% | 22 | 1 | 1.70 | -0.51 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 9.00 | 2.05 | 2.20 | 2.16 | % | 2 | 0 | 1.32 | -0.57 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 9.50 | 2.45 | 2.55 | % | 0 | 0 | 1.33 | -0.62 | 0.11 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 10.00 | 2.80 | 3.10 | 3.13 | 0.00 | 0.00% | 0 | 10 | 1.36 | -0.66 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 10.50 | 3.20 | 3.40 | % | 0 | 0 | 1.30 | -0.70 | 0.10 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 11.00 | 3.60 | 3.80 | % | 0 | 0 | 1.34 | -0.73 | 0.09 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 11.50 | 4.00 | 4.30 | % | 0 | 0 | 1.29 | -0.77 | 0.09 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 12.00 | 4.40 | 4.70 | % | 0 | 0 | 1.38 | -0.79 | 0.08 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 12.50 | 4.90 | 5.30 | % | 0 | 0 | 1.29 | -0.82 | 0.07 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 13.00 | 5.30 | 5.70 | % | 0 | 0 | 1.31 | -0.84 | 0.07 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 13.50 | 5.80 | 6.20 | % | 0 | 0 | 1.73 | -0.86 | 0.06 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 14.00 | 6.30 | 6.60 | % | 0 | 0 | 1.66 | -0.88 | 0.06 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 15.00 | 7.20 | 7.60 | % | 0 | 0 | 1.92 | -0.90 | 0.05 | -0.01 | 3/31/2025 2:58:46 PM EST |