Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $13.08 as of 5/28/2025 5:11:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 11.10 | 11.40 | 11.47 | 0.00 | 0.00% | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 2.00 | 10.50 | 10.90 | % | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.50 | 10.00 | 10.40 | 11.30 | 0.00 | 0.00% | 0 | 2 | 6.35 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 3.00 | 9.50 | 9.90 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.50 | 9.10 | 9.40 | 7.50 | 0.00 | 0.00% | 0 | 2 | 6.60 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 8.60 | 8.90 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 4.50 | 8.00 | 8.40 | 2.63 | 0.00 | 0.00% | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 6.70 | 7.90 | 5.50 | 0.00 | 0.00% | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 7.00 | 7.40 | 7.43 | +0.93 | +14.31% | 1 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 6.50 | 6.90 | 7.61 | 0.00 | 0.00% | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 6.10 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 5.70 | 5.90 | 5.84 | -0.16 | -2.67% | 6 | 174 | 3.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 5.10 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 114 | 2.34 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 4.70 | 4.90 | 4.74 | -0.26 | -5.20% | 37 | 156 | 2.10 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 8.50 | 4.20 | 4.40 | 4.36 | -0.24 | -5.22% | 27 | 96 | 1.88 | 0.98 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 9.00 | 3.70 | 3.90 | 3.70 | -0.25 | -6.33% | 1 | 183 | 1.67 | 0.96 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 9.50 | 3.20 | 3.40 | 3.15 | -0.38 | -10.77% | 12 | 171 | 1.47 | 0.93 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 10.00 | 2.80 | 2.95 | 2.85 | -0.18 | -5.95% | 32 | 337 | 1.56 | 0.90 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 10.50 | 2.35 | 2.75 | 2.30 | -0.36 | -13.54% | 12 | 58 | 1.57 | 0.85 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 11.00 | 2.00 | 2.10 | 2.29 | -0.07 | -2.97% | 86 | 879 | 1.28 | 0.79 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 11.50 | 1.65 | 1.75 | 1.80 | -0.20 | -10.00% | 7 | 163 | 1.28 | 0.72 | 0.12 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 12.00 | 1.35 | 1.65 | 1.47 | -0.23 | -13.53% | 230 | 1,249 | 1.30 | 0.65 | 0.14 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 12.50 | 1.15 | 1.35 | 1.26 | -0.14 | -10.00% | 244 | 757 | 1.32 | 0.57 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 13.00 | 0.95 | 1.05 | 0.95 | -0.32 | -25.20% | 479 | 641 | 1.35 | 0.50 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 13.50 | 0.75 | 0.85 | 0.81 | -0.24 | -22.86% | 148 | 447 | 1.41 | 0.44 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 14.00 | 0.65 | 0.70 | 0.77 | -0.20 | -20.62% | 370 | 1,077 | 1.45 | 0.38 | 0.13 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 14.50 | 0.50 | 0.60 | 0.59 | -0.16 | -21.34% | 65 | 237 | 1.47 | 0.33 | 0.12 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 15.00 | 0.45 | 0.55 | 0.45 | -0.25 | -35.72% | 388 | 1,069 | 1.56 | 0.28 | 0.11 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 15.50 | 0.35 | 0.45 | 0.45 | -0.15 | -25.00% | 16 | 438 | 1.55 | 0.25 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 16.00 | 0.30 | 0.40 | 0.36 | -0.14 | -28.00% | 42 | 446 | 1.60 | 0.21 | 0.09 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 16.50 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 7 | 45 | 1.64 | 0.18 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 17.00 | 0.20 | 0.30 | 0.30 | -0.08 | -21.06% | 5 | 293 | 1.65 | 0.16 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 17.50 | 0.15 | 0.25 | 0.25 | -0.22 | -46.81% | 7 | 60 | 1.65 | 0.14 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 18.00 | 0.10 | 0.25 | 0.20 | -0.09 | -31.04% | 47 | 50 | 1.68 | 0.12 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 19.00 | 0.10 | 0.20 | 0.18 | -0.16 | -47.06% | 3 | 43 | 1.78 | 0.09 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.15 | 0.14 | -0.02 | -12.50% | 43 | 959 | 1.87 | 0.07 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 2 | 22 | 2.07 | 0.05 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.19 | 0.02 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 268 | 3.27 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 6 | 3.35 | 0.01 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 149 | 3.49 | 0.01 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.55 | 0.03 | -0.08 | -72.73% | 6 | 8 | 2.58 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.55 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 8 | 7.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 5 | 6.44 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 162 | 4.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 36 | 4.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 86 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 86 | 2.43 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 402 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 164 | 1.77 | -0.01 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 8.50 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 6 | 596 | 1.67 | -0.02 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 5 | 903 | 1.47 | -0.04 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 9.50 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 38 | 699 | 1.28 | -0.07 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 104 | 407 | 1.26 | -0.10 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 10.50 | 0.20 | 0.25 | 0.20 | -0.06 | -23.08% | 24 | 586 | 1.30 | -0.15 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 11.00 | 0.30 | 0.40 | 0.30 | -0.06 | -16.67% | 105 | 1,584 | 1.31 | -0.21 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 11.50 | 0.45 | 0.55 | 0.45 | -0.10 | -18.19% | 141 | 252 | 1.30 | -0.28 | 0.12 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 1,268 | 546 | 1.31 | -0.35 | 0.14 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 12.50 | 0.90 | 1.00 | 0.90 | -0.10 | -10.00% | 118 | 769 | 1.33 | -0.43 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 13.00 | 1.20 | 1.30 | 1.20 | -0.15 | -11.12% | 312 | 171 | 1.36 | -0.50 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 13.50 | 1.55 | 1.65 | 1.60 | -0.05 | -3.03% | 25 | 347 | 1.42 | -0.56 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 14.00 | 1.90 | 2.00 | 2.00 | +0.07 | +3.63% | 38 | 344 | 1.46 | -0.62 | 0.13 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 14.50 | 2.30 | 2.40 | 2.35 | 0.00 | 0.00% | 110 | 25 | 1.48 | -0.67 | 0.12 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 15.00 | 2.70 | 2.90 | 2.76 | -0.15 | -5.16% | 21 | 42 | 1.53 | -0.72 | 0.11 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 15.50 | 3.10 | 3.30 | 3.20 | +0.20 | +6.67% | 2 | 28 | 1.56 | -0.75 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 16.00 | 3.10 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 37 | 1.45 | -0.79 | 0.09 | -0.05 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 16.50 | 4.00 | 4.20 | 4.10 | 0.00 | 0.00% | 1 | 18 | 1.65 | -0.82 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 17.00 | 4.30 | 4.60 | % | 0 | 0 | 1.37 | -0.84 | 0.08 | -0.05 | 5/28/2025 3:59:54 PM EST | |||
| 17.50 | 4.90 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.65 | -0.86 | 0.07 | -0.04 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 18.00 | 5.40 | 5.60 | % | 0 | 0 | 1.72 | -0.88 | 0.06 | -0.04 | 5/28/2025 3:59:54 PM EST | |||
| 19.00 | 6.30 | 7.00 | 6.10 | -3.10 | -33.70% | 2 | 1 | 2.43 | -0.91 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 20.00 | 7.30 | 7.50 | 7.30 | % | 29 | 0 | 1.97 | -0.93 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 21.00 | 8.30 | 8.50 | 8.30 | 0.00 | 0.00% | 23 | 1 | 2.13 | -0.95 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 22.00 | 9.20 | 9.50 | % | 0 | 0 | 2.76 | -0.98 | 0.02 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 22.50 | 9.70 | 10.00 | 9.80 | +0.10 | +1.04% | 26 | 2 | 2.34 | -0.98 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 23.00 | 10.20 | 10.40 | 10.30 | +0.10 | +0.98% | 2 | 3 | 4.24 | -0.99 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 24.00 | 11.20 | 11.40 | % | 0 | 0 | 2.54 | -0.99 | 0.01 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 25.00 | 12.20 | 14.20 | % | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 26.00 | 13.20 | 15.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 27.00 | 14.20 | 14.40 | 14.30 | % | 6 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 28.00 | 14.80 | 15.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST |