Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $18.88 as of 6/20/2025 9:21:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.30 | 20.00 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 2.00 | 16.60 | 18.00 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 3.00 | 15.30 | 16.80 | 17.70 | 0.00 | 0.00% | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 4.00 | 14.70 | 15.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 5.00 | 13.60 | 14.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 6.00 | 12.00 | 14.40 | 13.00 | -2.90 | -18.24% | 1 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 7.00 | 11.70 | 12.90 | 12.52 | +2.34 | +22.99% | 1 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 8.00 | 10.50 | 12.10 | 11.88 | +3.27 | +37.98% | 1 | 13 | 1.79 | 0.99 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 9.00 | 9.30 | 11.40 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.70 | 0.97 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 10.00 | 8.60 | 9.70 | 9.10 | -0.09 | -0.98% | 3 | 7 | 2.27 | 0.94 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 11.00 | 6.60 | 9.20 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.56 | 0.90 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 12.00 | 7.20 | 7.50 | 8.81 | 0.00 | 0.00% | 0 | 19 | 1.20 | 0.87 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 13.00 | 6.30 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 64 | 1.55 | 0.83 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 14.00 | 5.70 | 6.10 | 7.00 | +0.88 | +14.38% | 7 | 34 | 1.28 | 0.79 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 5.00 | 5.80 | 5.20 | -0.27 | -4.94% | 4 | 195 | 1.30 | 0.74 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 16.00 | 4.40 | 5.20 | 4.82 | +0.02 | +0.42% | 8 | 234 | 1.28 | 0.70 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 17.00 | 4.00 | 4.30 | 4.30 | +0.03 | +0.71% | 47 | 211 | 1.22 | 0.65 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 18.00 | 3.60 | 3.90 | 3.80 | -0.20 | -5.00% | 96 | 763 | 1.24 | 0.61 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 19.00 | 3.30 | 4.00 | 3.45 | -0.25 | -6.76% | 57 | 758 | 1.35 | 0.57 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 3.00 | 3.70 | 3.06 | -0.34 | -10.00% | 130 | 2,242 | 1.37 | 0.53 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 21.00 | 2.35 | 3.10 | 2.81 | -0.17 | -5.71% | 45 | 303 | 1.27 | 0.49 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 22.00 | 2.50 | 2.95 | 2.55 | -0.15 | -5.56% | 84 | 360 | 1.38 | 0.46 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 23.00 | 2.20 | 3.30 | 2.50 | +0.10 | +4.17% | 11 | 163 | 1.47 | 0.43 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 24.00 | 2.00 | 2.65 | 2.35 | +0.15 | +6.82% | 26 | 301 | 1.40 | 0.39 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 1.85 | 2.45 | 1.95 | -0.14 | -6.70% | 34 | 216 | 1.35 | 0.37 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 26.00 | 1.65 | 1.90 | 1.95 | +0.02 | +1.04% | 3 | 106 | 1.35 | 0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 27.00 | 1.50 | 1.75 | 1.75 | +0.10 | +6.07% | 16 | 400 | 1.36 | 0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 28.00 | 1.40 | 1.85 | 1.60 | -0.70 | -30.44% | 30 | 96 | 1.43 | 0.30 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 29.00 | 1.20 | 1.50 | 1.84 | 0.00 | 0.00% | 0 | 52 | 1.37 | 0.28 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 1.20 | 1.40 | 1.27 | -0.25 | -16.45% | 53 | 1,044 | 1.40 | 0.26 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 31.00 | 1.10 | 1.35 | 1.30 | -0.70 | -35.00% | 12 | 61 | 1.42 | 0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 32.00 | 1.00 | 1.45 | 1.96 | 0.00 | 0.00% | 0 | 26 | 1.47 | 0.23 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 33.00 | 0.90 | 1.15 | 1.10 | -1.15 | -51.12% | 31 | 31 | 1.42 | 0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 34.00 | 0.85 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 26 | 1.44 | 0.20 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 0.80 | 1.05 | 1.00 | -0.04 | -3.85% | 14 | 194 | 1.46 | 0.19 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 36.00 | 0.75 | 1.45 | 0.88 | -0.47 | -34.82% | 10 | 29 | 1.45 | 0.18 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 37.00 | 0.70 | 1.10 | 1.92 | 0.00 | 0.00% | 0 | 12 | 1.53 | 0.17 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 38.00 | 0.65 | 0.85 | 1.39 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.16 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 39.00 | 0.60 | 0.80 | 0.80 | +0.04 | +5.27% | 6 | 5 | 1.48 | 0.15 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 0.65 | 0.80 | 0.66 | -0.09 | -12.00% | 10 | 415 | 1.53 | 0.14 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 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 | 0.65 | % | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 5.69 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 45 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.80 | 0.05 | -0.01 | -16.67% | 30 | 80 | 2.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 40 | 2.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 24 | 2.08 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 33 | 1.83 | -0.01 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 9.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 4 | 82 | 1.22 | -0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | -0.04 | -9.10% | 32 | 327 | 1.32 | -0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 11.00 | 0.50 | 0.65 | 0.53 | -0.16 | -23.19% | 243 | 68 | 1.30 | -0.10 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 12.00 | 0.70 | 0.85 | 0.80 | -0.07 | -8.05% | 1 | 175 | 1.27 | -0.13 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 13.00 | 0.95 | 1.15 | 1.05 | -0.05 | -4.55% | 31 | 118 | 1.26 | -0.17 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 14.00 | 1.25 | 1.50 | 1.34 | -0.11 | -7.59% | 21 | 84 | 1.25 | -0.21 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 1.75 | 1.85 | 1.77 | -0.10 | -5.35% | 206 | 528 | 1.26 | -0.26 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 16.00 | 2.15 | 2.50 | 2.25 | -0.05 | -2.18% | 35 | 195 | 1.28 | -0.30 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 17.00 | 2.65 | 3.10 | 2.75 | -0.15 | -5.18% | 41 | 176 | 1.30 | -0.35 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 18.00 | 3.30 | 3.50 | 3.40 | 0.00 | 0.00% | 90 | 11,090 | 1.29 | -0.39 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 19.00 | 3.70 | 4.10 | 3.95 | -0.22 | -5.28% | 183 | 250 | 1.27 | -0.43 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 4.50 | 4.80 | 4.59 | -0.33 | -6.71% | 10 | 117 | 1.29 | -0.47 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 21.00 | 5.20 | 5.50 | 5.30 | -0.10 | -1.86% | 6 | 126 | 1.32 | -0.51 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 22.00 | 5.90 | 6.70 | 6.00 | -0.20 | -3.23% | 5 | 16 | 1.39 | -0.54 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 23.00 | 6.70 | 7.70 | 6.80 | 0.00 | 0.00% | 0 | 29 | 1.46 | -0.57 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 24.00 | 7.50 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 38 | 1.41 | -0.61 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 8.30 | 8.70 | 8.70 | 0.00 | 0.00% | 0 | 60 | 1.36 | -0.63 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 26.00 | 9.00 | 10.20 | 9.20 | 0.00 | 0.00% | 0 | 55 | 1.47 | -0.66 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 27.00 | 10.00 | 10.50 | 9.60 | 0.00 | 0.00% | 0 | 11 | 1.44 | -0.68 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 28.00 | 10.90 | 11.70 | 11.00 | 0.00 | 0.00% | 0 | 17 | 1.49 | -0.70 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 29.00 | 11.70 | 12.70 | % | 0 | 0 | 1.51 | -0.72 | 0.03 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 12.60 | 13.00 | 13.15 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.74 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 31.00 | 13.50 | 14.00 | 13.70 | 0.00 | 0.00% | 0 | 8 | 1.43 | -0.76 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 32.00 | 14.40 | 15.20 | % | 0 | 0 | 1.55 | -0.77 | 0.03 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 33.00 | 15.40 | 16.10 | 14.40 | 0.00 | 0.00% | 0 | 5 | 1.52 | -0.79 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 34.00 | 16.30 | 17.30 | % | 0 | 0 | 1.59 | -0.80 | 0.03 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 17.20 | 17.80 | % | 0 | 0 | 1.51 | -0.81 | 0.03 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 36.00 | 18.10 | 19.30 | % | 0 | 0 | 1.62 | -0.82 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 37.00 | 19.10 | 20.10 | % | 0 | 0 | 1.61 | -0.83 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 38.00 | 20.00 | 20.80 | % | 0 | 0 | 1.57 | -0.84 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 39.00 | 21.00 | 21.80 | % | 0 | 0 | 1.62 | -0.85 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 21.90 | 22.60 | % | 0 | 0 | 0.00 | -0.86 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST |