Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $23.27 as of 9/19/2025 9:30:25 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 | 18.20 | 18.50 | 18.35 | % | 3.67 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 7.50 | 15.70 | 17.00 | 16.35 | 14.50 | +5.05 | +53.44% | 2.18 | 2 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 8.00 | 15.10 | 15.40 | 15.25 | % | 1.91 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 9.00 | 14.10 | 14.40 | 14.25 | % | 1.58 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 9.50 | 13.60 | 13.90 | 13.75 | % | 1.45 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 10.00 | 13.10 | 13.40 | 13.25 | 13.00 | +7.00 | +116.67% | 1.32 | 6 | 42 | 6.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 10.50 | 12.70 | 12.90 | 12.80 | % | 1.22 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 11.00 | 12.10 | 12.40 | 12.25 | 4.81 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:57 PM EST |
| 11.50 | 11.60 | 11.90 | 11.75 | 3.70 | 0.00 | 0.00% | 1.02 | 0 | 51 | 3.20 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:57 PM EST |
| 12.00 | 11.10 | 11.40 | 11.25 | 3.70 | 0.00 | 0.00% | 0.94 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:57 PM EST |
| 12.50 | 10.70 | 10.90 | 10.80 | 11.00 | +6.20 | +129.17% | 0.86 | 5 | 34 | 2.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 13.00 | 10.20 | 10.40 | 10.30 | 5.71 | 0.00 | 0.00% | 0.79 | 0 | 34 | 2.71 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 13.50 | 9.70 | 9.90 | 9.80 | 5.30 | 0.00 | 0.00% | 0.73 | 0 | 32 | 2.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 14.00 | 9.20 | 9.40 | 9.30 | 9.20 | +4.40 | +91.67% | 0.66 | 19 | 94 | 2.00 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 14.50 | 8.70 | 8.90 | 8.80 | 8.32 | +4.52 | +118.95% | 0.61 | 30 | 37 | 2.28 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.00 | 8.20 | 8.40 | 8.30 | 8.21 | +4.61 | +128.06% | 0.55 | 71 | 241 | 2.14 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.50 | 7.70 | 7.90 | 7.80 | 8.00 | +4.56 | +132.56% | 0.50 | 29 | 250 | 2.00 | 0.98 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.00 | 7.20 | 7.40 | 7.30 | 7.40 | +4.88 | +193.66% | 0.46 | 208 | 728 | 1.88 | 0.97 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.50 | 6.70 | 7.00 | 6.85 | 6.80 | +4.62 | +211.93% | 0.42 | 81 | 626 | 1.75 | 0.96 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.00 | 6.30 | 6.50 | 6.40 | 6.30 | +4.40 | +231.58% | 0.38 | 344 | 895 | 1.63 | 0.95 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.50 | 5.80 | 6.10 | 5.95 | 5.90 | +4.40 | +293.34% | 0.34 | 989 | 1,943 | 1.19 | 0.94 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.00 | 5.30 | 5.50 | 5.40 | 5.38 | +4.10 | +320.32% | 0.30 | 710 | 1,185 | 1.21 | 0.92 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.50 | 4.90 | 5.10 | 5.00 | 4.88 | +3.80 | +351.86% | 0.27 | 2,442 | 1,232 | 1.30 | 0.90 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 4.40 | 4.60 | 4.50 | 4.40 | +3.55 | +417.65% | 0.24 | 735 | 1,389 | 1.30 | 0.88 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.50 | 4.00 | 4.20 | 4.10 | 4.09 | +3.39 | +484.29% | 0.21 | 439 | 646 | 1.26 | 0.85 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.00 | 3.60 | 3.80 | 3.70 | 3.61 | +3.01 | +501.67% | 0.18 | 3,081 | 2,590 | 1.26 | 0.82 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.50 | 3.20 | 3.40 | 3.30 | 3.40 | +2.90 | +580.00% | 0.16 | 1,055 | 424 | 1.24 | 0.79 | 0.07 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 2.90 | 3.10 | 3.00 | 2.90 | +2.47 | +574.42% | 0.14 | 2,690 | 2,667 | 1.28 | 0.75 | 0.08 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.50 | 2.55 | 2.70 | 2.63 | 2.65 | +2.30 | +657.15% | 0.12 | 857 | 269 | 1.26 | 0.70 | 0.08 | -0.10 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 22.00 | 2.30 | 2.45 | 2.38 | 2.35 | +2.10 | +840.00% | 0.11 | 5,518 | 396 | 1.29 | 0.66 | 0.09 | -0.11 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 22.50 | 2.05 | 2.15 | 2.10 | 2.10 | +1.87 | +813.05% | 0.09 | 1,484 | 48 | 1.32 | 0.61 | 0.09 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 23.00 | 1.85 | 1.90 | 1.88 | 1.85 | +1.65 | +825.00% | 0.08 | 2,729 | 359 | 1.37 | 0.56 | 0.09 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 1.50 | 1.55 | 1.53 | 1.48 | +1.26 | +572.73% | 0.06 | 2,510 | 41 | 1.40 | 0.48 | 0.09 | -0.13 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 1.20 | 1.30 | 1.25 | 1.20 | +1.05 | +700.00% | 0.05 | 6,595 | 112 | 1.47 | 0.41 | 0.08 | -0.13 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.50 | +1,000.00% | 0.02 | 3,880 | 4 | 1.79 | 0.18 | 0.05 | -0.10 | 9/19/2025 | 9/19/2025 3:59:57 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 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 50 | 104 | 3.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.88 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 74 | 4.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.01 | 10 | 425 | 2.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 382 | 2.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 340 | 2.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 134 | 332 | 2.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 3,093 | 460 | 1.91 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 71 | 440 | 1.80 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 266 | 624 | 1.91 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 662 | 479 | 1.79 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.08 | -0.20 | -71.43% | 0.01 | 328 | 649 | 2.11 | -0.03 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.35 | -87.50% | 0.00 | 3,099 | 436 | 1.54 | -0.04 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.45 | -81.82% | 0.01 | 305 | 1,009 | 1.54 | -0.05 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.61 | -83.57% | 0.01 | 182 | 1,274 | 1.40 | -0.06 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.85 | -83.34% | 0.01 | 2,397 | 661 | 1.41 | -0.08 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 18.50 | 0.15 | 0.20 | 0.18 | 0.19 | -1.01 | -84.17% | 0.01 | 427 | 251 | 1.30 | -0.10 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.28 | -1.25 | -81.70% | 0.01 | 1,439 | 229 | 1.35 | -0.12 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 19.50 | 0.20 | 0.35 | 0.28 | 0.35 | -1.50 | -81.09% | 0.01 | 262 | 28 | 1.30 | -0.15 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.44 | -1.81 | -80.45% | 0.02 | 2,865 | 35 | 1.30 | -0.18 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.50 | 0.50 | 0.60 | 0.55 | 0.50 | -1.85 | -78.73% | 0.03 | 152 | 3 | 1.30 | -0.21 | 0.07 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 0.70 | 0.75 | 0.73 | 0.71 | -1.94 | -73.21% | 0.03 | 933 | 30 | 1.33 | -0.25 | 0.08 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 21.50 | 0.85 | 0.95 | 0.90 | 0.90 | % | 0.04 | 957 | 0 | 1.33 | -0.30 | 0.08 | -0.10 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 22.00 | 1.05 | 1.15 | 1.10 | 1.05 | % | 0.05 | 1,445 | 0 | 1.34 | -0.34 | 0.09 | -0.11 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 22.50 | 1.30 | 1.40 | 1.35 | 1.34 | -3.76 | -73.73% | 0.06 | 1,193 | 5 | 1.34 | -0.39 | 0.09 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 23.00 | 1.60 | 1.65 | 1.63 | 1.60 | -6.40 | -80.00% | 0.07 | 2,053 | 1 | 1.39 | -0.44 | 0.09 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 2.20 | 2.30 | 2.25 | 2.20 | -3.80 | -63.34% | 0.09 | 371 | 3 | 1.42 | -0.52 | 0.09 | -0.13 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 2.80 | 3.00 | 2.90 | 3.00 | -5.01 | -62.55% | 0.12 | 248 | 2 | 1.41 | -0.59 | 0.08 | -0.13 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 7.20 | 7.30 | 7.25 | 7.32 | -4.28 | -36.90% | 0.24 | 122 | 11 | 1.82 | -0.82 | 0.05 | -0.10 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |