Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $16.15 as of 7/29/2025 2:33:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 10.80 | 10.70 | % | 2.14 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 10.00 | 5.80 | 6.00 | 5.90 | 7.50 | 0.00 | 0.00% | 0.59 | 0 | 12 | 1.00 | 0.91 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 11.00 | 4.90 | 5.10 | 5.00 | 4.70 | -3.40 | -41.98% | 0.45 | 30 | 1 | 1.31 | 0.86 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 12.00 | 4.20 | 4.40 | 4.30 | 5.42 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.97 | 0.80 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 13.00 | 3.50 | 3.70 | 3.60 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.95 | 0.73 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 14.00 | 2.95 | 3.10 | 3.03 | 2.75 | -1.55 | -36.05% | 0.22 | 10 | 27 | 0.96 | 0.66 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 15.00 | 2.45 | 2.55 | 2.50 | 2.45 | -0.28 | -10.26% | 0.17 | 32 | 103 | 0.95 | 0.59 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 16.00 | 2.05 | 2.10 | 2.08 | 2.05 | -0.25 | -10.87% | 0.13 | 113 | 256 | 0.96 | 0.52 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 17.00 | 1.70 | 1.75 | 1.73 | 1.71 | -0.19 | -10.00% | 0.10 | 118 | 677 | 0.96 | 0.46 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 18.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.15 | -9.38% | 0.08 | 36 | 176 | 0.98 | 0.40 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 19.00 | 1.20 | 1.25 | 1.23 | 1.17 | -0.23 | -16.43% | 0.06 | 179 | 567 | 1.00 | 0.35 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.15 | -13.05% | 0.05 | 84 | 408 | 1.01 | 0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 21.00 | 0.85 | 0.95 | 0.90 | 0.82 | -0.18 | -18.00% | 0.04 | 13 | 230 | 1.02 | 0.26 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 22.00 | 0.70 | 0.80 | 0.75 | 0.74 | -0.26 | -26.00% | 0.03 | 44 | 258 | 1.04 | 0.23 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 23.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.19 | -21.35% | 0.03 | 22 | 197 | 1.06 | 0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 24.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.15 | -21.43% | 0.02 | 6 | 187 | 1.06 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.06 | -10.91% | 0.02 | 17 | 388 | 1.08 | 0.16 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 26.00 | 0.40 | 0.45 | 0.43 | 0.39 | -0.26 | -40.00% | 0.02 | 5 | 127 | 1.10 | 0.14 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 27.00 | 0.35 | 0.40 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.11 | 0.13 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.12 | 0.11 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.10 | 0.10 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 12:58:54 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.16 | 0.09 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 31.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.60 | -70.59% | 0.01 | 5 | 12 | 1.25 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.07 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.06 | 0.02 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 34.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.23 | -57.50% | 0.01 | 1 | 1 | 1.31 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | 0.05 | 0.01 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.57 | 0.03 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.41 | 0.03 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 38.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.03 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 26 | 1.33 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 10.00 | 0.25 | 0.30 | 0.28 | 0.33 | +0.03 | +10.00% | 0.03 | 33 | 276 | 1.00 | -0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.06 | +14.29% | 0.04 | 4 | 238 | 0.98 | -0.14 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.05 | +7.36% | 0.06 | 100 | 592 | 0.98 | -0.20 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 13.00 | 0.95 | 1.05 | 1.00 | 1.05 | +0.05 | +5.00% | 0.08 | 38 | 288 | 0.98 | -0.27 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 14.00 | 1.40 | 1.45 | 1.43 | 1.54 | +0.17 | +12.41% | 0.10 | 46 | 211 | 0.96 | -0.34 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 15.00 | 1.85 | 1.95 | 1.90 | 1.93 | +0.08 | +4.33% | 0.13 | 106 | 332 | 0.98 | -0.41 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 16.00 | 2.45 | 2.50 | 2.48 | 2.56 | +0.21 | +8.94% | 0.15 | 166 | 268 | 0.97 | -0.48 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 17.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.13 | +4.31% | 0.19 | 5 | 217 | 0.99 | -0.54 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 18.00 | 3.80 | 4.00 | 3.90 | 3.61 | 0.00 | 0.00% | 0.22 | 0 | 521 | 0.99 | -0.60 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 19.00 | 4.50 | 4.70 | 4.60 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 75 | 1.02 | -0.65 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 20.00 | 5.40 | 5.50 | 5.45 | 5.57 | +0.37 | +7.12% | 0.27 | 4 | 67 | 1.02 | -0.70 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 21.00 | 6.20 | 6.40 | 6.30 | 5.97 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.06 | -0.74 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 22.00 | 7.10 | 7.20 | 7.15 | 7.56 | +1.52 | +25.17% | 0.33 | 16 | 8 | 1.09 | -0.77 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 23.00 | 8.00 | 8.10 | 8.05 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 35 | 1.14 | -0.80 | 0.05 | -0.02 | 7/17/2025 | 7/29/2025 12:58:54 PM EST |
| 24.00 | 8.90 | 9.00 | 8.95 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 44 | 1.18 | -0.82 | 0.04 | -0.02 | 7/22/2025 | 7/29/2025 12:58:54 PM EST |
| 25.00 | 9.80 | 10.00 | 9.90 | 9.64 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.08 | -0.84 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 26.00 | 10.70 | 10.90 | 10.80 | % | 0.42 | 0 | 0 | 0.88 | -0.86 | 0.03 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 27.00 | 11.60 | 11.80 | 11.70 | % | 0.43 | 0 | 0 | 1.04 | -0.87 | 0.03 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 28.00 | 12.60 | 12.80 | 12.70 | % | 0.45 | 0 | 0 | 1.05 | -0.89 | 0.03 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 29.00 | 13.50 | 13.70 | 13.60 | % | 0.47 | 0 | 0 | 1.65 | -0.90 | 0.03 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 30.00 | 14.50 | 14.70 | 14.60 | % | 0.49 | 0 | 0 | 1.30 | -0.91 | 0.02 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 31.00 | 15.50 | 15.70 | 15.60 | 14.89 | 0.00 | 0.00% | 0.50 | 0 | 19 | 1.58 | -0.92 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 32.00 | 16.40 | 16.70 | 16.55 | % | 0.52 | 0 | 0 | 1.46 | -0.93 | 0.02 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 33.00 | 17.40 | 17.60 | 17.50 | % | 0.53 | 0 | 0 | 1.90 | -0.94 | 0.02 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 34.00 | 18.40 | 18.60 | 18.50 | % | 0.54 | 0 | 0 | 1.19 | -0.95 | 0.02 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 35.00 | 19.40 | 19.60 | 19.50 | % | 0.56 | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 36.00 | 20.40 | 20.60 | 20.50 | % | 0.57 | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 37.00 | 21.30 | 21.50 | 21.40 | % | 0.58 | 0 | 0 | 1.34 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 38.00 | 22.30 | 22.50 | 22.40 | 20.69 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.31 | -0.97 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 12:58:54 PM EST |
| 39.00 | 23.30 | 23.50 | 23.40 | % | 0.60 | 0 | 0 | 1.47 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST |