Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $13.31 as of 5/27/2025 2:19:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 10.40 | 13.50 | 11.95 | +0.95 | +8.64% | 2 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 2.00 | 10.90 | 11.00 | % | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 2.50 | 10.40 | 10.60 | 11.30 | 0.00 | 0.00% | 0 | 2 | 6.55 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 3.00 | 9.90 | 10.10 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.50 | 9.40 | 9.60 | 7.50 | 0.00 | 0.00% | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 4.00 | 8.90 | 9.10 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.50 | 8.40 | 8.60 | 2.63 | 0.00 | 0.00% | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:01 PM EST |
| 5.00 | 7.90 | 8.10 | 5.50 | 0.00 | 0.00% | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 5.50 | 7.40 | 7.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 6.90 | 7.10 | 7.61 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 6.50 | 6.40 | 6.60 | 6.30 | -0.90 | -12.50% | 1 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 5.90 | 6.10 | 6.00 | -0.71 | -10.59% | 29 | 159 | 2.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 7.50 | 5.40 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 114 | 2.45 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 4.90 | 5.10 | 5.00 | -0.70 | -12.29% | 97 | 112 | 2.21 | 0.99 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.50 | 3.50 | 4.60 | 4.60 | -0.50 | -9.81% | 1 | 97 | 1.99 | 0.98 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 3.90 | 4.10 | 3.95 | -0.85 | -17.71% | 5 | 184 | 1.78 | 0.95 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.50 | 3.50 | 3.60 | 3.40 | -1.13 | -24.95% | 44 | 171 | 1.27 | 0.93 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 3.00 | 3.20 | 3.03 | -0.97 | -24.25% | 69 | 341 | 1.37 | 0.89 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.50 | 2.60 | 2.75 | 2.90 | -0.20 | -6.46% | 2 | 58 | 1.33 | 0.85 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 2.25 | 2.35 | 2.30 | -0.80 | -25.81% | 40 | 852 | 1.36 | 0.80 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.50 | 1.90 | 2.00 | 1.90 | -0.80 | -29.63% | 42 | 187 | 1.37 | 0.74 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 1.60 | 1.70 | 1.70 | -0.40 | -19.05% | 168 | 1,133 | 1.39 | 0.68 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 1.35 | 1.45 | 1.35 | -0.55 | -28.95% | 241 | 709 | 1.39 | 0.61 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 1.15 | 1.25 | 1.20 | -0.44 | -26.83% | 397 | 453 | 1.48 | 0.55 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 13.50 | 1.00 | 1.10 | 1.02 | -0.44 | -30.14% | 232 | 299 | 1.46 | 0.49 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | -0.37 | -29.14% | 478 | 907 | 1.50 | 0.43 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 14.50 | 0.70 | 0.80 | 0.74 | -0.61 | -45.19% | 113 | 163 | 1.51 | 0.38 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 0.65 | 0.70 | 0.70 | -0.35 | -33.34% | 1,093 | 686 | 1.58 | 0.34 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.50 | 0.50 | 0.60 | 0.60 | -0.65 | -52.00% | 438 | 43 | 1.57 | 0.30 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | -0.40 | -44.45% | 177 | 455 | 1.63 | 0.26 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 16.50 | 0.35 | 0.50 | 0.50 | -0.40 | -44.45% | 32 | 38 | 1.69 | 0.23 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | -0.27 | -41.54% | 183 | 165 | 1.73 | 0.21 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 0.25 | 0.40 | 0.47 | -0.28 | -37.34% | 32 | 70 | 1.75 | 0.18 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 18.00 | 0.25 | 0.35 | 0.29 | -0.26 | -47.28% | 51 | 39 | 1.76 | 0.16 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 19.00 | 0.15 | 0.30 | 0.34 | -0.23 | -40.36% | 30 | 26 | 1.78 | 0.12 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 0.15 | 0.20 | 0.20 | -0.28 | -58.34% | 73 | 933 | 1.83 | 0.10 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 21.00 | 0.05 | 0.20 | 0.20 | -0.35 | -63.64% | 1 | 21 | 1.80 | 0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 0.05 | 0.20 | 0.15 | % | 3 | 0 | 1.92 | 0.06 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 22.50 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 268 | 2.59 | 0.04 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 6 | 2.55 | 0.03 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 149 | 2.89 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.11 | -0.17 | -60.72% | 16 | 13 | 2.40 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 26.00 | 0.00 | 0.85 | % | 0 | 0 | 3.91 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 27.00 | 0.00 | 1.50 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.05 | % | 1 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 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 | 5/27/2025 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.50 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 4.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 9.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 4.50 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 5 | 8.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 162 | 3.11 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 36 | 2.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 87 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 86 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 402 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 12 | 62 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 28 | 190 | 1.98 | -0.01 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 26 | 585 | 1.64 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 82 | 876 | 1.46 | -0.05 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.50 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 67 | 693 | 1.55 | -0.07 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 209 | 282 | 1.34 | -0.11 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.50 | 0.25 | 0.30 | 0.20 | -0.10 | -33.34% | 53 | 572 | 1.37 | -0.15 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | -0.07 | -15.56% | 1,536 | 113 | 1.38 | -0.20 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.50 | 0.50 | 0.55 | 0.55 | -0.15 | -21.43% | 213 | 122 | 1.35 | -0.26 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 0.70 | 0.80 | 0.70 | -0.20 | -22.23% | 394 | 281 | 1.40 | -0.32 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 0.95 | 1.05 | 1.05 | -0.05 | -4.55% | 164 | 724 | 1.41 | -0.39 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 1.25 | 1.35 | 1.26 | -0.19 | -13.11% | 159 | 60 | 1.46 | -0.45 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 13.50 | 1.55 | 1.65 | 1.60 | -0.01 | -0.63% | 267 | 291 | 1.47 | -0.51 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 14.00 | 1.90 | 2.00 | 1.90 | -0.19 | -9.10% | 58 | 314 | 1.51 | -0.57 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 14.50 | 2.30 | 2.40 | 2.25 | +0.22 | +10.84% | 2 | 13 | 1.51 | -0.62 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 2.65 | 2.80 | 2.65 | 0.00 | 0.00% | 24 | 26 | 1.59 | -0.66 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.50 | 3.10 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 28 | 1.64 | -0.70 | 0.10 | -0.06 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 16.00 | 3.50 | 3.70 | 3.60 | +0.20 | +5.89% | 2 | 36 | 1.64 | -0.74 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 16.50 | 3.90 | 4.10 | 4.10 | +0.52 | +14.53% | 1 | 17 | 1.62 | -0.77 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 4.30 | 4.60 | % | 0 | 0 | 1.73 | -0.79 | 0.08 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 17.50 | 4.80 | 5.00 | 4.90 | % | 1 | 0 | 1.67 | -0.82 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 18.00 | 5.30 | 5.40 | % | 0 | 0 | 1.77 | -0.84 | 0.07 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 19.00 | 6.20 | 6.40 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.88 | 0.05 | -0.04 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 7.20 | 7.30 | % | 0 | 0 | 1.21 | -0.90 | 0.04 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 21.00 | 8.10 | 8.30 | 8.30 | % | 1 | 0 | 1.72 | -0.92 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 22.00 | 9.10 | 9.30 | % | 0 | 0 | 1.85 | -0.94 | 0.03 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 22.50 | 9.20 | 9.80 | 9.70 | % | 2 | 0 | 1.88 | -0.96 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 23.00 | 10.10 | 10.30 | 10.20 | +0.60 | +6.25% | 2 | 1 | 2.40 | -0.97 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 11.00 | 11.40 | % | 0 | 0 | 2.53 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 25.00 | 12.00 | 12.30 | % | 0 | 0 | 2.36 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 26.00 | 13.00 | 13.30 | % | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 27.00 | 14.00 | 14.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 28.00 | 15.00 | 15.20 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |