Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $13.31 as of 5/27/2025 3:29:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 12.00 | 13.60 | 11.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 1.00 | 11.60 | 12.10 | 9.90 | 0.00 | 0.00% | 0 | 18 | 5.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 1.50 | 11.20 | 11.60 | 10.30 | 0.00 | 0.00% | 0 | 8 | 4.42 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 2.00 | 10.90 | 11.10 | 11.90 | 0.00 | 0.00% | 0 | 11 | 3.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 2.50 | 10.30 | 10.60 | 10.43 | -1.17 | -10.09% | 3 | 196 | 3.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 4.00 | 8.80 | 9.20 | 9.30 | 0.00 | 0.00% | 0 | 271 | 2.40 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 5.00 | 7.90 | 8.10 | 8.00 | -1.10 | -12.09% | 9 | 562 | 1.98 | 0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 6.00 | 6.90 | 7.20 | 7.01 | -0.89 | -11.27% | 9 | 684 | 1.65 | 0.95 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 7.50 | 5.50 | 5.80 | 5.60 | -0.80 | -12.50% | 29 | 3,051 | 1.28 | 0.90 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 9.00 | 4.40 | 4.60 | 4.50 | -0.70 | -13.47% | 59 | 4,194 | 1.30 | 0.82 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 10.00 | 3.80 | 3.90 | 3.63 | -1.00 | -21.60% | 153 | 7,107 | 1.30 | 0.76 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 11.00 | 3.20 | 3.40 | 3.10 | -0.90 | -22.50% | 85 | 2,361 | 1.30 | 0.69 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 2.80 | 2.90 | 2.68 | -0.56 | -17.29% | 727 | 3,608 | 1.35 | 0.62 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 2.45 | 2.50 | 2.45 | -0.65 | -20.97% | 266 | 1,846 | 1.35 | 0.56 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 2.10 | 2.20 | 2.16 | -0.54 | -20.00% | 184 | 2,056 | 1.36 | 0.51 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 1.85 | 1.90 | 1.85 | -0.35 | -15.91% | 1,234 | 18,780 | 1.39 | 0.46 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 1.60 | 1.70 | 1.55 | -0.40 | -20.52% | 96 | 3,842 | 1.40 | 0.41 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 1.40 | 1.50 | 1.45 | -0.27 | -15.70% | 45 | 592 | 1.43 | 0.38 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 1.25 | 1.35 | 1.24 | -0.35 | -22.02% | 88 | 3,621 | 1.44 | 0.34 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 1.10 | 1.15 | 1.15 | -0.39 | -25.33% | 3 | 2,660 | 1.44 | 0.31 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 1.00 | 1.05 | 1.00 | -0.37 | -27.01% | 1,829 | 2,585 | 1.48 | 0.28 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 0.85 | 0.95 | 1.33 | 0.00 | 0.00% | 0 | 268 | 1.48 | 0.26 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 0.80 | 0.85 | 0.75 | -0.45 | -37.50% | 7 | 1,712 | 1.50 | 0.24 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 0.70 | 0.80 | 0.85 | -0.30 | -26.09% | 31 | 56 | 1.52 | 0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 0.60 | 0.70 | 0.65 | -0.40 | -38.10% | 5 | 645 | 1.54 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | -0.25 | -29.42% | 1,409 | 2,351 | 1.56 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 0.50 | 0.60 | 0.55 | -0.25 | -31.25% | 5 | 2,390 | 1.57 | 0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 0.45 | 0.55 | 0.53 | -0.20 | -27.40% | 1 | 139 | 1.58 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 279 | 1.59 | 0.14 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 0.40 | 0.45 | 0.40 | +0.05 | +14.29% | 6 | 28 | 1.56 | 0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 0.35 | 0.45 | 0.50 | -0.15 | -23.08% | 8 | 400 | 1.60 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 31.00 | 0.30 | 0.40 | 0.46 | -0.09 | -16.37% | 3 | 17 | 1.62 | 0.11 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 32.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 102 | 1.60 | 0.11 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 33.00 | 0.25 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.10 | 0.02 | -0.01 | 4/14/2025 | 5/27/2025 2:58:59 PM EST |
| 34.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 60 | 1.63 | 0.09 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 728 | 1.64 | 0.09 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | -0.13 | -34.22% | 1 | 138 | 1.67 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 37.00 | 0.20 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.63 | 0.08 | 0.02 | -0.01 | 5/9/2025 | 5/27/2025 2:58:59 PM EST |
| 38.00 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 2 | 1,172 | 1.70 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 39.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 104 | 1.68 | 0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 1 | 519 | 1.71 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,792 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 2:58:59 PM EST |
| 1.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7,046 | 3.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,419 | 3.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,507 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,456 | 2.27 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 4.00 | 0.05 | 0.25 | 0.09 | +0.04 | +80.00% | 2 | 4,788 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 5.00 | 0.10 | 0.15 | 0.12 | +0.04 | +50.00% | 3 | 2,768 | 1.65 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 6.00 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 2,723 | 1.42 | -0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 7.50 | 0.35 | 0.40 | 0.39 | -0.06 | -13.34% | 146 | 1,649 | 1.32 | -0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | -0.07 | -8.54% | 91 | 1,991 | 1.31 | -0.18 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | -0.05 | -4.17% | 154 | 3,005 | 1.33 | -0.24 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 11.00 | 1.60 | 1.65 | 1.60 | -0.15 | -8.58% | 134 | 1,179 | 1.32 | -0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 2.10 | 2.20 | 2.15 | -0.10 | -4.45% | 82 | 1,656 | 1.36 | -0.38 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 2.75 | 2.80 | 2.75 | -0.15 | -5.18% | 96 | 545 | 1.36 | -0.44 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 3.40 | 3.50 | 3.40 | +0.02 | +0.60% | 49 | 264 | 1.40 | -0.49 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 4.10 | 4.20 | 4.11 | -0.09 | -2.15% | 90 | 909 | 1.40 | -0.54 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 4.90 | 5.00 | 5.58 | 0.00 | 0.00% | 0 | 52 | 1.43 | -0.59 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 5.70 | 5.80 | 6.40 | 0.00 | 0.00% | 0 | 135 | 1.44 | -0.62 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 6.50 | 6.70 | 6.57 | -0.03 | -0.46% | 2 | 220 | 1.47 | -0.66 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 7.30 | 7.50 | 8.04 | 0.00 | 0.00% | 0 | 39 | 1.48 | -0.69 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 8.20 | 8.40 | 7.70 | 0.00 | 0.00% | 0 | 52 | 1.48 | -0.72 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 9.10 | 9.30 | 10.40 | 0.00 | 0.00% | 0 | 25 | 1.49 | -0.74 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 10.00 | 10.20 | 10.10 | -5.50 | -35.26% | 2 | 59 | 1.50 | -0.76 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 10.90 | 11.10 | 15.20 | 0.00 | 0.00% | 0 | 23 | 1.46 | -0.78 | 0.04 | -0.02 | 3/17/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 11.80 | 12.40 | 17.73 | 0.00 | 0.00% | 0 | 35 | 1.56 | -0.80 | 0.04 | -0.02 | 4/4/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 12.80 | 13.00 | 14.32 | 0.00 | 0.00% | 0 | 13 | 1.44 | -0.82 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 13.70 | 13.90 | 18.10 | 0.00 | 0.00% | 0 | 15 | 0.00 | -0.83 | 0.03 | -0.02 | 3/17/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 14.40 | 14.90 | 19.00 | 0.00 | 0.00% | 0 | 11 | 0.00 | -0.84 | 0.03 | -0.02 | 3/17/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 15.60 | 15.80 | 16.11 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.86 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 16.30 | 16.80 | 18.13 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.87 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 17.50 | 18.10 | 17.60 | -5.60 | -24.14% | 1 | 17 | 0.00 | -0.88 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 31.00 | 18.50 | 18.70 | 24.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.89 | 0.02 | -0.01 | 5/1/2025 | 5/27/2025 2:58:59 PM EST |
| 32.00 | 19.40 | 19.70 | 25.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.89 | 0.02 | -0.01 | 5/1/2025 | 5/27/2025 2:58:59 PM EST |
| 33.00 | 20.40 | 20.70 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.90 | 0.02 | -0.01 | 3/13/2025 | 5/27/2025 2:58:59 PM EST |
| 34.00 | 21.20 | 21.70 | 25.10 | 0.00 | 0.00% | 0 | 25 | 1.62 | -0.91 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 22.30 | 22.60 | 28.20 | 0.00 | 0.00% | 0 | 9 | 1.60 | -0.91 | 0.02 | -0.01 | 5/1/2025 | 5/27/2025 2:58:59 PM EST |
| 36.00 | 23.30 | 23.60 | 27.10 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.92 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 37.00 | 24.30 | 24.50 | 30.62 | 0.00 | 0.00% | 0 | 2 | 1.66 | -0.92 | 0.02 | -0.01 | 4/8/2025 | 5/27/2025 2:58:59 PM EST |
| 38.00 | 24.90 | 25.50 | 29.25 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.93 | 0.02 | -0.01 | 3/18/2025 | 5/27/2025 2:58:59 PM EST |
| 39.00 | 26.20 | 27.50 | 31.50 | 0.00 | 0.00% | 0 | 10 | 1.60 | -0.93 | 0.02 | -0.01 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 27.20 | 27.60 | 28.83 | 0.00 | 0.00% | 0 | 5 | 1.48 | -0.94 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |