Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $11.83 as of 6/6/2025 2:13:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.60 | 12.80 | 11.03 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:49 PM EST |
| 2.00 | 10.60 | 11.80 | 9.40 | 0.00 | 0.00% | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:49 PM EST |
| 3.00 | 9.90 | 11.60 | 8.70 | 0.00 | 0.00% | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:49 PM EST |
| 4.00 | 9.60 | 9.80 | 8.40 | 0.00 | 0.00% | 0 | 40 | 4.21 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 5.00 | 8.60 | 8.80 | 6.60 | 0.00 | 0.00% | 0 | 16 | 3.98 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 6.00 | 7.60 | 7.80 | 7.64 | +0.55 | +7.76% | 20 | 43 | 2.94 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 7.00 | 6.60 | 6.80 | 5.42 | +0.13 | +2.46% | 3 | 589 | 2.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 7.50 | 6.10 | 6.30 | 4.64 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 8.00 | 5.60 | 5.80 | 4.68 | 0.00 | 0.00% | 0 | 126 | 2.04 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 8.50 | 5.10 | 5.30 | 5.10 | +1.50 | +41.67% | 43 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 9.00 | 4.60 | 4.80 | 4.50 | +1.00 | +28.58% | 160 | 778 | 1.67 | 1.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 9.50 | 3.50 | 4.30 | 4.01 | +0.81 | +25.32% | 1 | 21 | 1.50 | 0.97 | 0.04 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 10.00 | 3.70 | 3.80 | 3.71 | +1.62 | +77.52% | 178 | 2,930 | 1.33 | 0.95 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 10.50 | 3.20 | 3.40 | 3.18 | +0.68 | +27.20% | 163 | 218 | 1.37 | 0.91 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 11.00 | 2.70 | 2.90 | 2.81 | +1.56 | +124.80% | 269 | 803 | 1.08 | 0.87 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 11.50 | 2.25 | 2.50 | 2.36 | +1.21 | +105.22% | 203 | 338 | 0.99 | 0.82 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 12.00 | 2.00 | 2.10 | 2.00 | +1.11 | +124.72% | 463 | 2,550 | 1.05 | 0.76 | 0.12 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 12.50 | 1.65 | 1.80 | 1.65 | +0.90 | +120.00% | 439 | 900 | 1.06 | 0.69 | 0.13 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 13.00 | 1.40 | 1.50 | 1.45 | +0.90 | +163.64% | 3,582 | 6,377 | 1.08 | 0.62 | 0.14 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 13.50 | 1.15 | 1.40 | 1.18 | +0.78 | +195.00% | 822 | 580 | 1.08 | 0.55 | 0.14 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 14.00 | 0.95 | 1.00 | 0.98 | +0.63 | +180.00% | 502 | 1,110 | 1.07 | 0.48 | 0.14 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 14.50 | 0.75 | 0.85 | 0.85 | +0.55 | +183.34% | 225 | 266 | 1.11 | 0.42 | 0.13 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 15.00 | 0.60 | 0.70 | 0.66 | +0.46 | +230.00% | 5,709 | 10,251 | 1.11 | 0.36 | 0.13 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 15.50 | 0.50 | 0.60 | 0.52 | +0.22 | +73.34% | 117 | 82 | 1.15 | 0.31 | 0.12 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 16.00 | 0.40 | 0.50 | 0.42 | +0.25 | +147.06% | 217 | 750 | 1.16 | 0.26 | 0.11 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 16.50 | 0.30 | 0.45 | 0.32 | +0.05 | +18.52% | 11 | 68 | 1.21 | 0.23 | 0.09 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | +0.06 | +25.00% | 16 | 144 | 1.18 | 0.19 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 18.00 | 0.20 | 0.35 | 0.22 | +0.07 | +46.67% | 76 | 187 | 1.24 | 0.14 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 19.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 34 | 41 | 1.25 | 0.11 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 317 | 932 | 1.33 | 0.08 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 55 | 337 | 1.37 | 0.06 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.15 | 0.15 | +0.08 | +114.29% | 7 | 16 | 1.65 | 0.04 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 23.00 | 0.05 | 0.30 | 0.10 | -0.07 | -41.18% | 12 | 8 | 1.73 | 0.03 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 10 | 2.34 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 6/6/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 144 | 2.37 | 0.01 | 0.01 | 0.00 | 6/2/2025 | 6/6/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.47 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 10 | 59 | 3.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 158 | 4.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 447 | 2.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 13 | 981 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 16 | 1,031 | 1.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.10 | 0.07 | -0.02 | -22.23% | 3 | 157 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 9.00 | 0.05 | 0.10 | 0.10 | -0.04 | -28.58% | 70 | 1,013 | 1.32 | 0.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 9.50 | 0.05 | 0.10 | 0.09 | -0.12 | -57.15% | 20 | 217 | 1.19 | -0.03 | 0.04 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | -0.21 | -67.75% | 209 | 1,299 | 1.19 | -0.05 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | -0.24 | -57.15% | 77 | 190 | 1.15 | -0.09 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 11.00 | 0.20 | 0.30 | 0.22 | -0.38 | -63.34% | 218 | 815 | 1.13 | -0.13 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 11.50 | 0.30 | 0.35 | 0.35 | -0.58 | -62.37% | 163 | 436 | 1.10 | -0.18 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 12.00 | 0.40 | 0.50 | 0.54 | -0.48 | -47.06% | 185 | 2,133 | 1.05 | -0.24 | 0.12 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | -0.81 | -55.48% | 86 | 466 | 1.08 | -0.31 | 0.13 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 13.00 | 0.75 | 0.90 | 0.86 | -0.93 | -51.96% | 457 | 298 | 1.09 | -0.38 | 0.14 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 13.50 | 1.05 | 1.15 | 1.15 | -1.00 | -46.52% | 69 | 73 | 1.11 | -0.45 | 0.14 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 14.00 | 1.35 | 1.45 | 1.40 | -0.70 | -33.34% | 146 | 75 | 1.08 | -0.52 | 0.14 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 14.50 | 1.65 | 1.75 | 1.80 | -1.00 | -35.72% | 1 | 27 | 1.11 | -0.58 | 0.13 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 15.00 | 2.00 | 2.15 | 2.25 | -1.12 | -33.24% | 1 | 43 | 1.11 | -0.64 | 0.13 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 15.50 | 2.40 | 2.60 | 2.95 | -0.35 | -10.61% | 1 | 12 | 1.15 | -0.69 | 0.12 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 16.00 | 2.80 | 3.10 | 3.30 | -0.80 | -19.52% | 1 | 29 | 1.18 | -0.74 | 0.11 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 16.50 | 3.20 | 3.40 | 4.90 | 0.00 | 0.00% | 0 | 20 | 1.14 | -0.77 | 0.09 | -0.03 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 17.00 | 2.50 | 3.90 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.85 | -0.81 | 0.08 | -0.03 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 18.00 | 4.60 | 4.80 | 5.10 | -1.36 | -21.06% | 1 | 1 | 1.28 | -0.86 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 19.00 | 5.50 | 5.70 | 7.46 | 0.00 | 0.00% | 0 | 3 | 1.46 | -0.89 | 0.05 | -0.02 | 5/30/2025 | 6/6/2025 3:59:49 PM EST |
| 20.00 | 6.50 | 6.70 | 7.10 | -0.41 | -5.46% | 49 | 1 | 0.00 | -0.92 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 21.00 | 6.10 | 7.70 | % | 0 | 0 | 0.00 | -0.94 | 0.03 | -0.01 | 6/6/2025 3:59:49 PM EST | |||
| 22.00 | 8.40 | 9.70 | % | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.01 | 6/6/2025 3:59:49 PM EST | |||
| 23.00 | 9.40 | 10.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.97 | 0.02 | -0.01 | 5/23/2025 | 6/6/2025 3:59:49 PM EST |
| 24.00 | 10.30 | 10.60 | 12.20 | 0.00 | 0.00% | 0 | 25 | 0.00 | -0.99 | 0.01 | 0.00 | 5/20/2025 | 6/6/2025 3:59:49 PM EST |
| 25.00 | 11.30 | 11.60 | 13.30 | 0.00 | 0.00% | 0 | 6 | 0.00 | -0.99 | 0.01 | 0.00 | 5/20/2025 | 6/6/2025 3:59:49 PM EST |
| 26.00 | 12.30 | 12.50 | % | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 27.00 | 13.30 | 13.50 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:49 PM EST |
| 28.00 | 14.30 | 16.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST |