Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $7.13 as of 4/25/2025 8:59:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 6.20 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 2.00 | 5.00 | 5.20 | 3.93 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 3.00 | 4.00 | 4.20 | 4.49 | +1.03 | +29.77% | 1 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 4.00 | 3.10 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 13 | 1.50 | 0.93 | 0.06 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 5.00 | 2.30 | 2.60 | 2.35 | -0.08 | -3.30% | 4 | 8 | 1.99 | 0.82 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 6.00 | 1.65 | 2.40 | 1.75 | +0.05 | +2.95% | 4 | 99 | 1.60 | 0.70 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 7.00 | 1.15 | 1.70 | 1.19 | -0.01 | -0.84% | 7 | 92 | 1.40 | 0.57 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 0.85 | 0.95 | 0.85 | -0.05 | -5.56% | 43 | 99 | 1.21 | 0.46 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 9.00 | 0.60 | 0.70 | 0.60 | -0.08 | -11.77% | 45 | 206 | 1.21 | 0.36 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 30 | 130 | 1.21 | 0.28 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | % | 8 | 0 | 1.22 | 0.22 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 12.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 26 | 7 | 1.18 | 0.17 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 0.05 | 0.25 | 0.17 | -0.03 | -15.00% | 111 | 3 | 1.16 | 0.13 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 14.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 5 | 5 | 1.35 | 0.10 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 62 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 4.00 | 0.15 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 10 | 1.39 | -0.07 | 0.06 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 5.00 | 0.40 | 0.50 | 0.48 | -0.02 | -4.00% | 61 | 115 | 1.26 | -0.18 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 6.00 | 0.80 | 0.95 | 0.83 | -0.12 | -12.64% | 46 | 148 | 1.27 | -0.30 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 7.00 | 1.30 | 1.45 | 1.40 | -0.02 | -1.41% | 13 | 26 | 1.22 | -0.43 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 1.95 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.54 | 0.12 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 9.00 | 2.65 | 3.00 | 3.19 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.64 | 0.11 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 2.45 | 3.70 | % | 0 | 0 | 1.21 | -0.72 | 0.10 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 11.00 | 4.30 | 4.70 | 4.40 | % | 1 | 0 | 1.26 | -0.78 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 12.00 | 5.20 | 5.60 | % | 0 | 0 | 1.26 | -0.83 | 0.07 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 13.00 | 6.10 | 6.40 | 6.20 | -0.65 | -9.49% | 3 | 4 | 1.09 | -0.87 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 14.00 | 7.00 | 7.60 | 7.81 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.90 | 0.05 | 0.00 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |