Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $13.31 as of 5/27/2025 2:19:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 12.40 | 12.50 | 12.59 | -0.31 | -2.41% | 4 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 1.00 | 11.80 | 12.10 | 12.09 | +0.14 | +1.18% | 1 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 1.50 | 11.20 | 11.60 | 12.44 | +0.54 | +4.54% | 3 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 2.00 | 10.90 | 11.10 | 10.90 | +7.11 | +187.60% | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 2.50 | 9.60 | 10.60 | 10.50 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 3.00 | 9.90 | 10.10 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:01 PM EST |
| 3.50 | 9.30 | 9.60 | 9.60 | +1.70 | +21.52% | 1 | 2 | 9.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 4.00 | 8.90 | 9.10 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.50 | 8.40 | 8.60 | 2.15 | 0.00 | 0.00% | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:01 PM EST |
| 5.00 | 7.90 | 8.10 | 8.83 | 0.00 | 0.00% | 0 | 2 | 6.86 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 5.50 | 7.40 | 7.60 | 5.80 | 0.00 | 0.00% | 0 | 6 | 6.26 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 6.90 | 7.10 | 7.43 | 0.00 | 0.00% | 0 | 46 | 5.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 6.50 | 6.40 | 6.60 | 5.80 | 0.00 | 0.00% | 0 | 108 | 5.19 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 5.90 | 6.10 | 6.99 | +0.40 | +6.07% | 3 | 233 | 4.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 7.50 | 5.40 | 5.60 | 5.65 | -0.38 | -6.31% | 8 | 51 | 4.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 4.90 | 5.10 | 5.40 | +0.23 | +4.45% | 1 | 191 | 3.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.50 | 4.40 | 4.60 | 4.72 | -0.38 | -7.46% | 2 | 128 | 3.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 3.90 | 4.00 | 4.00 | -0.43 | -9.71% | 21 | 350 | 3.10 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.50 | 3.00 | 3.60 | 3.32 | -0.97 | -22.62% | 30 | 268 | 2.74 | 0.99 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 2.95 | 3.10 | 2.93 | -0.27 | -8.44% | 346 | 1,985 | 2.40 | 0.96 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.50 | 2.45 | 2.60 | 2.38 | -0.84 | -26.09% | 19 | 395 | 1.58 | 0.93 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 2.00 | 2.10 | 2.16 | -0.34 | -13.60% | 85 | 617 | 1.58 | 0.88 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.50 | 1.60 | 1.70 | 1.55 | -0.49 | -24.02% | 59 | 864 | 1.63 | 0.82 | 0.13 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 1.25 | 1.35 | 1.35 | -0.36 | -21.06% | 978 | 4,836 | 1.68 | 0.73 | 0.17 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 0.95 | 1.05 | 1.03 | -0.42 | -28.97% | 349 | 961 | 1.60 | 0.64 | 0.19 | -0.12 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 0.75 | 0.85 | 0.80 | -0.45 | -36.00% | 3,113 | 2,279 | 1.63 | 0.54 | 0.19 | -0.13 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 13.50 | 0.55 | 0.65 | 0.65 | -0.37 | -36.28% | 3,515 | 1,620 | 1.77 | 0.45 | 0.18 | -0.14 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | -0.37 | -42.53% | 2,707 | 3,502 | 1.87 | 0.38 | 0.16 | -0.14 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 14.50 | 0.35 | 0.45 | 0.40 | -0.30 | -42.86% | 1,459 | 604 | 1.90 | 0.32 | 0.15 | -0.14 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 0.30 | 0.35 | 0.31 | -0.34 | -52.31% | 1,856 | 2,988 | 1.99 | 0.27 | 0.13 | -0.14 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.50 | 0.20 | 0.30 | 0.25 | -0.30 | -54.55% | 490 | 829 | 2.09 | 0.23 | 0.11 | -0.13 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 16.00 | 0.20 | 0.25 | 0.20 | -0.35 | -63.64% | 1,256 | 2,449 | 2.16 | 0.20 | 0.10 | -0.12 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 16.50 | 0.15 | 0.20 | 0.15 | -0.25 | -62.50% | 94 | 204 | 2.27 | 0.16 | 0.09 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 0.10 | 0.15 | 0.15 | -0.25 | -62.50% | 2,848 | 3,840 | 2.16 | 0.15 | 0.08 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.15 | 0.17 | -0.23 | -57.50% | 69 | 176 | 2.43 | 0.12 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | -0.25 | -71.43% | 332 | 787 | 2.33 | 0.11 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 18.50 | 0.00 | 0.15 | 0.13 | -0.23 | -63.89% | 57 | 102 | 2.75 | 0.08 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.06 | -0.19 | -76.00% | 31 | 107 | 2.64 | 0.07 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 19.50 | 0.00 | 0.40 | 0.18 | -0.07 | -28.00% | 2 | 924 | 3.99 | 0.04 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 0.05 | 0.10 | 0.05 | -0.12 | -70.59% | 218 | 1,048 | 2.73 | 0.03 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.50 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 21 | 3.54 | 0.03 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 128 | 1,556 | 3.15 | 0.03 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 21.50 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 168 | 7.65 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 138 | 5.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 197 | 3.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.18 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 23.50 | 0.00 | 0.05 | 0.14 | +0.03 | +27.28% | 1 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.07 | -0.08 | -53.34% | 2 | 10 | 3.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 16 | 629 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | % | 80 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 20 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 1.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:01 PM EST |
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 3.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.72 | 0.00 | 0.00% | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 4.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 5 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 225 | 4.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 2,105 | 3.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 2 | 228 | 3.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 757 | 3.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 11 | 160 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 36 | 1,599 | 2.45 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 68 | 590 | 2.52 | -0.01 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 589 | 2,663 | 2.02 | -0.04 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.50 | 0.05 | 0.10 | 0.09 | -0.03 | -25.00% | 266 | 590 | 1.72 | -0.07 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 390 | 1,103 | 1.67 | -0.12 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.50 | 0.20 | 0.25 | 0.21 | -0.09 | -30.00% | 669 | 1,264 | 1.69 | -0.18 | 0.13 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 0.35 | 0.40 | 0.35 | -0.10 | -22.23% | 5,180 | 1,555 | 1.59 | -0.27 | 0.17 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 0.55 | 0.60 | 0.55 | -0.15 | -21.43% | 1,104 | 613 | 1.69 | -0.36 | 0.19 | -0.12 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 0.80 | 0.85 | 0.83 | -0.12 | -12.64% | 1,023 | 643 | 1.71 | -0.46 | 0.19 | -0.13 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 13.50 | 1.10 | 1.20 | 1.19 | -0.06 | -4.80% | 758 | 1,465 | 1.80 | -0.55 | 0.18 | -0.14 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 14.00 | 1.50 | 1.60 | 1.66 | +0.06 | +3.75% | 264 | 748 | 1.84 | -0.62 | 0.16 | -0.14 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 14.50 | 1.90 | 2.00 | 2.00 | +0.01 | +0.51% | 15 | 97 | 1.70 | -0.68 | 0.15 | -0.14 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 2.30 | 2.40 | 2.45 | +0.25 | +11.37% | 50 | 354 | 2.02 | -0.73 | 0.13 | -0.14 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.50 | 2.75 | 2.85 | 2.45 | 0.00 | 0.00% | 0 | 9 | 2.12 | -0.77 | 0.11 | -0.13 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 16.00 | 3.20 | 3.30 | 3.38 | +0.43 | +14.58% | 1 | 144 | 2.19 | -0.80 | 0.10 | -0.12 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 16.50 | 3.60 | 3.80 | 4.76 | 0.00 | 0.00% | 0 | 102 | 2.16 | -0.84 | 0.09 | -0.11 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 4.10 | 4.30 | 4.10 | +0.50 | +13.89% | 9 | 9 | 2.17 | -0.85 | 0.08 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 4.60 | 4.80 | % | 0 | 0 | 2.34 | -0.88 | 0.07 | -0.10 | 5/27/2025 1:59:01 PM EST | |||
| 18.00 | 5.10 | 5.20 | 5.00 | -0.80 | -13.80% | 5 | 18 | 2.50 | -0.89 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 18.50 | 5.50 | 5.70 | % | 0 | 0 | 2.79 | -0.92 | 0.05 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 19.00 | 6.00 | 6.20 | % | 0 | 0 | 3.35 | -0.93 | 0.04 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 19.50 | 6.50 | 6.70 | 8.30 | 0.00 | 0.00% | 0 | 1 | 3.08 | -0.96 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 7.00 | 7.70 | 8.60 | 0.00 | 0.00% | 0 | 2 | 3.22 | -0.97 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 20.50 | 7.50 | 8.70 | % | 0 | 0 | 3.35 | -0.97 | 0.02 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 21.00 | 8.00 | 8.20 | 7.26 | 0.00 | 0.00% | 0 | 16 | 3.48 | -0.97 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 21.50 | 7.30 | 8.90 | % | 0 | 0 | 3.61 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 22.00 | 9.00 | 9.30 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 22.50 | 9.50 | 9.60 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 23.00 | 10.00 | 10.10 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 23.50 | 10.50 | 10.80 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 24.00 | 11.00 | 11.10 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 25.00 | 11.20 | 12.40 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 26.00 | 13.00 | 13.10 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 27.00 | 14.00 | 14.10 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 28.00 | 15.00 | 15.20 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |