Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.24 as of 5/16/2025 3:40:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 11.50 | 13.50 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:55 PM EST |
| 1.00 | 11.20 | 12.00 | 9.90 | +1.94 | +24.38% | 1 | 18 | 4.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 1.50 | 10.60 | 11.50 | 9.80 | +2.21 | +29.12% | 2 | 10 | 3.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 2.00 | 10.30 | 11.30 | 10.45 | +3.35 | +47.19% | 2 | 22 | 3.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 2.50 | 10.30 | 10.50 | 9.00 | +2.20 | +32.36% | 1 | 199 | 2.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 4.00 | 8.10 | 9.00 | 8.43 | +3.43 | +68.60% | 16 | 471 | 2.13 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 5.00 | 7.80 | 8.30 | 7.40 | +3.20 | +76.19% | 80 | 695 | 1.76 | 0.98 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 6.00 | 6.80 | 7.60 | 6.80 | +3.40 | +100.00% | 136 | 848 | 1.64 | 0.95 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 7.50 | 5.50 | 5.70 | 5.60 | +3.05 | +119.61% | 527 | 3,336 | 1.29 | 0.89 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 9.00 | 4.40 | 4.60 | 4.48 | +2.69 | +150.28% | 592 | 4,540 | 1.28 | 0.81 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 10.00 | 3.80 | 4.00 | 3.86 | +2.39 | +162.59% | 1,566 | 7,603 | 1.30 | 0.75 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 11.00 | 3.20 | 3.40 | 3.30 | +2.15 | +186.96% | 348 | 1,853 | 1.26 | 0.69 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 12.00 | 2.80 | 2.95 | 2.73 | +1.78 | +187.37% | 921 | 2,283 | 1.28 | 0.63 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 13.00 | 2.40 | 2.55 | 2.45 | +1.70 | +226.67% | 835 | 1,488 | 1.27 | 0.57 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 14.00 | 2.10 | 2.25 | 2.05 | +1.44 | +236.07% | 321 | 1,364 | 1.31 | 0.52 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 15.00 | 1.80 | 1.95 | 1.87 | +1.32 | +240.00% | 9,998 | 38,178 | 1.31 | 0.47 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 16.00 | 1.60 | 1.70 | 1.65 | +1.23 | +292.86% | 340 | 3,813 | 1.32 | 0.42 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 17.00 | 1.40 | 1.50 | 1.47 | +1.11 | +308.34% | 110 | 535 | 1.33 | 0.39 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 18.00 | 1.25 | 1.40 | 1.30 | +1.03 | +381.49% | 158 | 3,590 | 1.37 | 0.35 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 19.00 | 1.10 | 1.20 | 1.11 | +0.86 | +344.00% | 587 | 2,084 | 1.36 | 0.32 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 20.00 | 0.95 | 1.10 | 1.08 | +0.88 | +440.00% | 872 | 1,833 | 1.36 | 0.29 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 21.00 | 0.90 | 1.05 | 0.98 | +0.84 | +600.00% | 27 | 252 | 1.42 | 0.27 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 22.00 | 0.80 | 0.95 | 0.85 | +0.65 | +325.00% | 37 | 1,681 | 1.43 | 0.25 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 23.00 | 0.70 | 0.85 | 0.70 | +0.45 | +180.00% | 13 | 59 | 1.43 | 0.23 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 24.00 | 0.65 | 0.80 | 0.72 | +0.63 | +700.00% | 68 | 500 | 1.45 | 0.21 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 25.00 | 0.60 | 0.65 | 0.63 | +0.56 | +800.00% | 6,385 | 276 | 1.44 | 0.19 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 26.00 | 0.55 | 0.65 | 0.55 | +0.48 | +685.72% | 89 | 2,348 | 1.47 | 0.18 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 27.00 | 0.50 | 0.60 | 0.60 | +0.50 | +500.00% | 9 | 119 | 1.48 | 0.17 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 28.00 | 0.45 | 0.60 | 0.45 | +0.35 | +350.00% | 237 | 353 | 1.50 | 0.15 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 29.00 | 0.40 | 0.60 | 0.35 | +0.29 | +483.34% | 1 | 29 | 1.53 | 0.15 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 30.00 | 0.35 | 0.50 | 0.44 | +0.39 | +780.00% | 17 | 374 | 1.50 | 0.14 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.45 | 1.99 | 0.00 | 0.00% | 0 | 15 | 1.34 | 0.13 | 0.03 | -0.01 | 1/16/2025 | 5/16/2025 3:59:55 PM EST |
| 32.00 | 0.30 | 0.45 | 0.35 | +0.31 | +775.00% | 43 | 72 | 1.52 | 0.12 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 33.00 | 0.25 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.11 | 0.02 | -0.01 | 4/14/2025 | 5/16/2025 3:59:55 PM EST |
| 34.00 | 0.25 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 60 | 1.54 | 0.11 | 0.02 | -0.01 | 4/14/2025 | 5/16/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.25 | +0.19 | +316.67% | 119 | 731 | 1.41 | 0.10 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 36.00 | 0.20 | 0.35 | 1.20 | 0.00 | 0.00% | 0 | 130 | 1.54 | 0.10 | 0.02 | -0.01 | 1/15/2025 | 5/16/2025 3:59:55 PM EST |
| 37.00 | 0.25 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.60 | 0.09 | 0.02 | -0.01 | 5/9/2025 | 5/16/2025 3:59:55 PM EST |
| 38.00 | 0.25 | 0.30 | 0.35 | +0.25 | +250.00% | 36 | 1,605 | 1.61 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.30 | 0.25 | +0.20 | +400.00% | 1 | 117 | 1.47 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.30 | 0.21 | +0.16 | +320.00% | 55 | 511 | 1.58 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 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 | 4.36 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 3:59:55 PM EST |
| 1.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 10 | 7,046 | 3.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 10 | 1,418 | 2.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,507 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,346 | 2.04 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 44 | 4,820 | 1.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 5.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 83 | 2,820 | 1.57 | -0.02 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 6.00 | 0.25 | 0.30 | 0.29 | -0.21 | -42.00% | 216 | 2,446 | 1.46 | -0.05 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | -0.51 | -50.50% | 290 | 1,604 | 1.33 | -0.11 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 9.00 | 0.90 | 0.95 | 0.93 | -0.92 | -49.73% | 470 | 1,554 | 1.30 | -0.19 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 10.00 | 1.20 | 1.35 | 1.32 | -1.18 | -47.20% | 263 | 2,857 | 1.27 | -0.25 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 11.00 | 1.75 | 1.85 | 1.80 | -1.50 | -45.46% | 191 | 299 | 1.30 | -0.31 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 12.00 | 2.25 | 2.65 | 2.35 | -1.80 | -43.38% | 625 | 667 | 1.28 | -0.37 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 13.00 | 2.85 | 3.00 | 2.92 | -2.03 | -41.01% | 345 | 350 | 1.29 | -0.43 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 14.00 | 3.50 | 3.70 | 3.70 | -2.06 | -35.77% | 21 | 185 | 1.30 | -0.48 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 15.00 | 4.20 | 4.40 | 4.50 | -2.20 | -32.84% | 282 | 764 | 1.30 | -0.53 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 16.00 | 5.00 | 5.20 | 5.37 | -3.94 | -42.32% | 16 | 73 | 1.33 | -0.58 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 17.00 | 5.80 | 6.00 | 8.40 | 0.00 | 0.00% | 0 | 135 | 1.34 | -0.61 | 0.05 | -0.02 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 18.00 | 6.60 | 6.90 | 7.03 | -2.47 | -26.00% | 3 | 222 | 1.37 | -0.65 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 19.00 | 7.50 | 7.70 | 13.15 | 0.00 | 0.00% | 0 | 40 | 1.38 | -0.68 | 0.05 | -0.02 | 4/4/2025 | 5/16/2025 3:59:55 PM EST |
| 20.00 | 8.30 | 8.60 | 8.95 | -4.18 | -31.84% | 8 | 36 | 1.41 | -0.71 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 21.00 | 9.20 | 9.50 | 9.60 | -5.10 | -34.70% | 2 | 26 | 1.40 | -0.73 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 22.00 | 10.10 | 10.80 | 15.60 | 0.00 | 0.00% | 0 | 59 | 1.53 | -0.75 | 0.04 | -0.02 | 5/1/2025 | 5/16/2025 3:59:55 PM EST |
| 23.00 | 11.10 | 11.30 | 15.20 | 0.00 | 0.00% | 0 | 23 | 1.44 | -0.77 | 0.04 | -0.02 | 3/17/2025 | 5/16/2025 3:59:55 PM EST |
| 24.00 | 12.00 | 12.20 | 17.73 | 0.00 | 0.00% | 0 | 35 | 1.44 | -0.79 | 0.04 | -0.02 | 4/4/2025 | 5/16/2025 3:59:55 PM EST |
| 25.00 | 12.50 | 13.20 | 18.21 | 0.00 | 0.00% | 0 | 6 | 1.28 | -0.81 | 0.03 | -0.02 | 4/14/2025 | 5/16/2025 3:59:55 PM EST |
| 26.00 | 13.60 | 14.10 | 18.10 | 0.00 | 0.00% | 0 | 15 | 1.37 | -0.82 | 0.03 | -0.01 | 3/17/2025 | 5/16/2025 3:59:55 PM EST |
| 27.00 | 14.80 | 16.30 | 19.00 | 0.00 | 0.00% | 0 | 11 | 1.97 | -0.83 | 0.03 | -0.01 | 3/17/2025 | 5/16/2025 3:59:55 PM EST |
| 28.00 | 15.70 | 16.80 | 21.65 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.85 | 0.03 | -0.01 | 4/23/2025 | 5/16/2025 3:59:55 PM EST |
| 29.00 | 15.90 | 18.10 | 22.20 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.85 | 0.03 | -0.01 | 5/1/2025 | 5/16/2025 3:59:55 PM EST |
| 30.00 | 17.60 | 17.90 | 23.20 | 0.00 | 0.00% | 0 | 17 | 1.46 | -0.86 | 0.03 | -0.01 | 5/1/2025 | 5/16/2025 3:59:55 PM EST |
| 31.00 | 18.00 | 19.30 | 24.20 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.87 | 0.03 | -0.01 | 5/1/2025 | 5/16/2025 3:59:55 PM EST |
| 32.00 | 18.80 | 21.10 | 25.20 | 0.00 | 0.00% | 0 | 2 | 2.13 | -0.88 | 0.02 | -0.01 | 5/1/2025 | 5/16/2025 3:59:55 PM EST |
| 33.00 | 20.50 | 20.80 | 27.50 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.89 | 0.02 | -0.01 | 3/13/2025 | 5/16/2025 3:59:55 PM EST |
| 34.00 | 20.80 | 21.70 | 25.10 | 0.00 | 0.00% | 0 | 25 | 1.10 | -0.89 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 35.00 | 22.50 | 22.80 | 28.20 | 0.00 | 0.00% | 0 | 9 | 1.55 | -0.90 | 0.02 | -0.01 | 5/1/2025 | 5/16/2025 3:59:55 PM EST |
| 36.00 | 23.40 | 23.80 | 27.10 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.90 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 37.00 | 24.40 | 25.00 | 30.62 | 0.00 | 0.00% | 0 | 2 | 1.74 | -0.91 | 0.02 | -0.01 | 4/8/2025 | 5/16/2025 3:59:55 PM EST |
| 38.00 | 25.40 | 26.00 | 29.25 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.92 | 0.02 | -0.01 | 3/18/2025 | 5/16/2025 3:59:55 PM EST |
| 39.00 | 25.20 | 26.70 | 31.50 | 0.00 | 0.00% | 0 | 10 | 1.59 | -0.92 | 0.02 | -0.01 | 5/2/2025 | 5/16/2025 3:59:55 PM EST |
| 40.00 | 26.20 | 27.70 | 28.10 | -4.40 | -13.54% | 1 | 4 | 1.54 | -0.92 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |