Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $8.33 as of 3/31/2025 5:02:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.40 | 9.10 | 6.04 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:04 PM EST |
| 1.00 | 6.20 | 8.70 | 6.74 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 1.50 | 5.90 | 6.60 | 6.94 | 0.00 | 0.00% | 0 | 22 | 2.83 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 2.00 | 5.80 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 57 | 2.35 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 2.50 | 5.30 | 5.70 | 4.88 | 0.00 | 0.00% | 0 | 228 | 2.00 | 0.98 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 4.00 | 4.00 | 4.30 | 4.50 | +0.06 | +1.36% | 103 | 276 | 1.62 | 0.88 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 3.30 | 3.60 | 3.70 | +0.13 | +3.65% | 61 | 427 | 1.37 | 0.81 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 2.85 | 3.00 | 2.70 | -0.40 | -12.91% | 41 | 1,104 | 1.41 | 0.74 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 2.20 | 2.30 | 2.25 | -0.33 | -12.80% | 876 | 3,730 | 1.38 | 0.63 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 1.80 | 1.90 | 1.89 | -0.12 | -5.97% | 182 | 3,626 | 1.43 | 0.54 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 1.60 | 1.65 | 1.65 | -0.04 | -2.37% | 531 | 5,060 | 1.45 | 0.49 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 1.30 | 1.45 | 1.47 | -0.13 | -8.13% | 80 | 1,794 | 1.43 | 0.44 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 1.15 | 1.30 | 1.25 | +0.05 | +4.17% | 115 | 1,855 | 1.45 | 0.40 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 98 | 1,056 | 1.45 | 0.36 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 0.95 | 1.05 | 1.00 | -0.15 | -13.05% | 71 | 1,187 | 1.46 | 0.33 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 0.80 | 0.90 | 0.89 | -0.11 | -11.00% | 6,969 | 21,711 | 1.46 | 0.30 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 0.70 | 0.85 | 0.75 | -0.05 | -6.25% | 136 | 3,821 | 1.47 | 0.27 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 0.60 | 0.75 | 0.60 | -0.15 | -20.00% | 20 | 364 | 1.46 | 0.25 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 0.55 | 0.70 | 0.60 | -0.10 | -14.29% | 16 | 2,425 | 1.48 | 0.23 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 0.50 | 0.65 | 0.55 | +0.15 | +37.50% | 9 | 296 | 1.49 | 0.21 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 125 | 1,687 | 1.49 | 0.19 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 21.00 | 0.40 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 251 | 1.47 | 0.18 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 22.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 6 | 1,664 | 1.47 | 0.16 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 23.00 | 0.35 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 58 | 1.50 | 0.15 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 24.00 | 0.30 | 0.40 | 0.42 | +0.22 | +110.00% | 7 | 513 | 1.49 | 0.14 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 0.25 | 0.40 | 0.30 | +0.01 | +3.45% | 22 | 271 | 1.49 | 0.13 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 26.00 | 0.25 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 2,350 | 1.50 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 27.00 | 0.20 | 0.35 | 0.30 | +0.15 | +100.00% | 1 | 116 | 1.50 | 0.11 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 167 | 1.56 | 0.10 | 0.03 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.59 | 0.10 | 0.03 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 374 | 1.47 | 0.09 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.25 | 1.99 | 0.00 | 0.00% | 0 | 15 | 1.58 | 0.08 | 0.02 | 0.00 | 1/16/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 64 | 1.60 | 0.08 | 0.02 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.07 | 0.02 | 0.00 | 2/19/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 60 | 1.58 | 0.07 | 0.02 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 618 | 1.60 | 0.06 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.20 | 1.20 | 0.00 | 0.00% | 0 | 130 | 1.62 | 0.06 | 0.02 | 0.00 | 1/15/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.20 | 1.15 | 0.00 | 0.00% | 0 | 22 | 1.64 | 0.05 | 0.02 | 0.00 | 1/21/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 191 | 1.57 | 0.05 | 0.02 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 119 | 1.59 | 0.05 | 0.02 | 0.00 | 2/20/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 524 | 1.49 | 0.05 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 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 | 3.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7,143 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 1.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,337 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 2.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,277 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 2.50 | 0.20 | 0.25 | 0.22 | +0.06 | +37.50% | 1 | 3,052 | 1.72 | -0.02 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4.00 | 0.55 | 0.65 | 0.58 | -0.01 | -1.70% | 16 | 1,528 | 1.57 | -0.12 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 0.90 | 1.00 | 0.91 | +0.02 | +2.25% | 63 | 3,012 | 1.49 | -0.19 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 1.35 | 1.50 | 1.40 | +0.06 | +4.48% | 38 | 2,091 | 1.47 | -0.26 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 2.15 | 2.40 | 2.25 | 0.00 | 0.00% | 51 | 1,327 | 1.44 | -0.37 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 3.10 | 3.50 | 3.17 | -0.13 | -3.94% | 26 | 549 | 1.43 | -0.46 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 3.90 | 4.20 | 4.10 | +0.10 | +2.50% | 43 | 1,088 | 1.43 | -0.51 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 4.50 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 317 | 1.38 | -0.56 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 5.50 | 6.00 | 5.63 | 0.00 | 0.00% | 0 | 434 | 1.49 | -0.60 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 6.30 | 6.70 | 6.62 | 0.00 | 0.00% | 0 | 130 | 1.43 | -0.64 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 6.70 | 7.60 | 7.39 | 0.00 | 0.00% | 0 | 186 | 1.28 | -0.67 | 0.06 | -0.01 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 8.10 | 8.50 | 8.25 | 0.00 | 0.00% | 0 | 749 | 1.47 | -0.70 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 8.70 | 9.40 | 9.41 | -0.89 | -8.65% | 2 | 69 | 1.62 | -0.73 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 9.90 | 10.30 | 10.80 | 0.00 | 0.00% | 0 | 85 | 1.46 | -0.75 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 10.80 | 11.30 | 10.94 | 0.00 | 0.00% | 0 | 222 | 1.47 | -0.77 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 11.80 | 12.20 | 12.00 | 0.00 | 0.00% | 0 | 40 | 1.67 | -0.79 | 0.04 | -0.01 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 12.10 | 13.10 | 12.00 | 0.00 | 0.00% | 0 | 28 | 1.08 | -0.81 | 0.04 | -0.01 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 21.00 | 13.60 | 14.10 | 14.70 | 0.00 | 0.00% | 0 | 27 | 1.49 | -0.82 | 0.04 | -0.01 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 22.00 | 14.60 | 15.00 | 14.20 | 0.00 | 0.00% | 0 | 59 | 1.68 | -0.84 | 0.04 | -0.01 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 23.00 | 15.60 | 16.10 | 15.20 | 0.00 | 0.00% | 0 | 23 | 1.59 | -0.85 | 0.04 | -0.01 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 24.00 | 16.20 | 17.00 | 16.20 | 0.00 | 0.00% | 0 | 34 | 1.35 | -0.86 | 0.03 | -0.01 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 16.60 | 17.90 | 17.10 | 0.00 | 0.00% | 0 | 5 | 1.81 | -0.87 | 0.03 | -0.01 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 26.00 | 18.50 | 18.90 | 18.10 | 0.00 | 0.00% | 0 | 15 | 1.77 | -0.88 | 0.03 | -0.01 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 27.00 | 18.80 | 20.20 | 19.00 | 0.00 | 0.00% | 0 | 11 | 2.51 | -0.89 | 0.03 | -0.01 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 28.00 | 19.40 | 20.80 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.90 | 0.03 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 29.00 | 21.00 | 21.80 | 22.20 | 0.00 | 0.00% | 0 | 2 | 1.80 | -0.90 | 0.03 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 21.30 | 22.80 | 21.90 | 0.00 | 0.00% | 0 | 17 | 2.68 | -0.91 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 31.00 | 22.80 | 24.20 | 22.90 | 0.00 | 0.00% | 0 | 3 | 2.72 | -0.92 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 23.70 | 24.70 | 23.90 | 0.00 | 0.00% | 0 | 3 | 1.81 | -0.92 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 24.80 | 25.70 | 27.50 | 0.00 | 0.00% | 0 | 1 | 2.10 | -0.93 | 0.02 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 26.30 | 26.70 | 25.80 | 0.00 | 0.00% | 0 | 14 | 1.60 | -0.93 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 26.80 | 27.70 | 26.80 | 0.00 | 0.00% | 0 | 5 | 1.99 | -0.94 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 27.80 | 29.20 | 30.38 | 0.00 | 0.00% | 0 | 0 | 3.05 | -0.94 | 0.02 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 28.80 | 29.80 | 32.35 | 0.00 | 0.00% | 0 | 4 | 2.05 | -0.95 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 30.20 | 30.60 | 29.25 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.95 | 0.02 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 39.00 | 31.20 | 31.60 | 32.03 | 0.00 | 0.00% | 0 | 10 | 1.56 | -0.95 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 32.20 | 32.60 | 33.22 | 0.00 | 0.00% | 0 | 3 | 1.60 | -0.95 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |