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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.80 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 4.20 | 7.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.50 | 4.70 | 4.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 4.20 | 4.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 3.70 | 3.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 3.20 | 3.50 | % | 0 | 0 | 1.77 | 0.98 | 0.05 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.50 | 2.70 | 3.00 | % | 0 | 0 | 1.73 | 0.93 | 0.07 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 2.35 | 2.55 | 2.32 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.87 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 5.50 | 1.95 | 3.00 | % | 0 | 0 | 1.78 | 0.81 | 0.10 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 6.00 | 1.65 | 2.30 | % | 0 | 0 | 1.62 | 0.74 | 0.12 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 6.50 | 1.30 | 1.60 | % | 0 | 0 | 1.22 | 0.67 | 0.13 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.60 | 0.14 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.95 | 1.10 | % | 0 | 0 | 1.25 | 0.52 | 0.14 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 8.00 | 0.70 | 0.90 | 0.80 | -0.33 | -29.21% | 2 | 11 | 1.20 | 0.46 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.50 | 0.55 | 0.75 | % | 0 | 0 | 1.19 | 0.39 | 0.14 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.77 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.33 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.28 | 0.12 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.25 | 0.40 | 0.32 | +0.12 | +60.00% | 89 | 1 | 1.15 | 0.24 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.20 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.90 | 0.20 | % | 3 | 0 | 1.01 | 0.16 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 11.50 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.14 | 0.08 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.90 | % | 0 | 0 | 1.36 | 0.11 | 0.07 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.09 | 0.06 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.08 | 0.05 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.41 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.80 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.02 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 1.35 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.51 | -0.02 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 3 | 8 | 1.25 | -0.07 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.20 | 0.30 | 0.20 | % | 6 | 0 | 1.24 | -0.13 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 5.50 | 0.30 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.19 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.65 | 0.55 | +0.22 | +66.67% | 19 | 10 | 0.89 | -0.26 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.90 | 0.75 | +0.10 | +15.39% | 1 | 21 | 0.81 | -0.33 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 1.00 | 1.15 | 0.99 | +0.13 | +15.12% | 9 | 20 | 1.25 | -0.40 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 1.25 | 1.45 | 1.29 | +0.04 | +3.20% | 1 | 1 | 1.23 | -0.48 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 1.55 | 1.75 | 1.60 | +0.20 | +14.29% | 2 | 6 | 1.20 | -0.54 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.50 | 1.90 | 2.10 | % | 0 | 0 | 1.19 | -0.61 | 0.14 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 9.00 | 2.25 | 2.50 | % | 0 | 0 | 1.18 | -0.67 | 0.13 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 9.50 | 2.65 | 2.85 | % | 0 | 0 | 1.15 | -0.72 | 0.12 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 3.00 | 3.30 | 2.89 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.76 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 10.50 | 3.50 | 3.80 | % | 0 | 0 | 1.49 | -0.80 | 0.10 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 11.00 | 3.90 | 4.20 | 3.94 | % | 1 | 0 | 1.13 | -0.84 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 11.50 | 4.40 | 4.60 | % | 0 | 0 | 1.00 | -0.86 | 0.08 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 4.80 | 5.20 | % | 0 | 0 | 1.60 | -0.89 | 0.07 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 5.30 | 5.70 | % | 0 | 0 | 1.52 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 13.00 | 5.80 | 6.10 | % | 0 | 0 | 1.42 | -0.92 | 0.05 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 6.70 | 7.10 | % | 0 | 0 | 1.55 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 7.70 | 8.10 | % | 0 | 0 | 1.99 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 8.70 | 9.10 | % | 0 | 0 | 1.76 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST |