Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $15.78 as of 8/29/2025 9:05:07 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 | 10.70 | 10.90 | 10.80 | % | 2.16 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.50 | 8.10 | 8.40 | 8.25 | 8.30 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 8.00 | 6.90 | 7.90 | 7.40 | 7.99 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 8.50 | 6.70 | 7.40 | 7.05 | % | 0.83 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.00 | 6.30 | 6.90 | 6.60 | 6.25 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 9.50 | 6.10 | 6.40 | 6.25 | % | 0.66 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 5.70 | 5.90 | 5.80 | 5.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 10.50 | 4.90 | 5.40 | 5.15 | % | 0.49 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.00 | 4.50 | 4.90 | 4.70 | 4.15 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 11.50 | 3.20 | 4.40 | 3.80 | % | 0.33 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 3.70 | 3.90 | 3.80 | 3.93 | 0.00 | 0.00% | 0.32 | 0 | 49 | 2.07 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 3.20 | 3.40 | 3.30 | 2.74 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.41 | 0.99 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 13.00 | 2.20 | 3.20 | 2.70 | 2.89 | +0.09 | +3.22% | 0.21 | 1 | 81 | 1.10 | 0.98 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 13.50 | 1.75 | 2.40 | 2.08 | 2.18 | -0.37 | -14.51% | 0.15 | 2 | 63 | 1.15 | 0.95 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 14.00 | 1.45 | 1.95 | 1.70 | 1.93 | -0.13 | -6.32% | 0.12 | 24 | 64 | 0.48 | 0.90 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 14.50 | 1.40 | 1.50 | 1.45 | 1.42 | -0.18 | -11.25% | 0.10 | 14 | 345 | 0.72 | 0.82 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.35 | -25.00% | 0.07 | 83 | 305 | 0.71 | 0.71 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.50 | 0.70 | 0.80 | 0.75 | 0.75 | -0.30 | -28.58% | 0.05 | 310 | 514 | 0.68 | 0.59 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.31 | -40.79% | 0.03 | 517 | 719 | 0.67 | 0.45 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.24 | -46.16% | 0.02 | 385 | 1,581 | 0.64 | 0.32 | 0.25 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.23 | -57.50% | 0.01 | 470 | 1,693 | 0.67 | 0.22 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.11 | -45.84% | 0.01 | 86 | 977 | 0.71 | 0.15 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 115 | 1,028 | 0.73 | 0.10 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 16 | 89 | 1.02 | 0.05 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 94 | 183 | 1.01 | 0.03 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.95 | 0.02 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 84 | 271 | 1.04 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 24 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.69 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 112 | 4.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 62 | 4.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 28.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 29.50 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 211 | 6.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 33 | 4.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 119 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 1.65 | 0.83 | 0.01 | -0.07 | -87.50% | 0.07 | 10 | 27 | 4.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 408 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.06 | -0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 307 | 0.91 | -0.02 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 76 | 274 | 0.91 | -0.05 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 43 | 575 | 0.69 | -0.10 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 251 | 436 | 0.73 | -0.18 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.04 | -11.77% | 0.02 | 237 | 578 | 0.71 | -0.29 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.03 | 403 | 329 | 0.66 | -0.41 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.01 | -1.43% | 0.04 | 1,325 | 874 | 0.65 | -0.55 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.50 | 0.95 | 1.10 | 1.03 | 1.05 | +0.08 | +8.25% | 0.06 | 102 | 215 | 0.68 | -0.68 | 0.25 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.00 | 1.35 | 1.45 | 1.40 | 1.45 | +0.05 | +3.58% | 0.08 | 61 | 272 | 0.67 | -0.78 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 1.80 | 1.90 | 1.85 | 1.85 | +0.10 | +5.72% | 0.11 | 200 | 591 | 0.77 | -0.85 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.00 | 2.25 | 2.35 | 2.30 | 2.35 | +0.27 | +12.99% | 0.13 | 90 | 318 | 0.72 | -0.90 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.50 | 2.50 | 3.50 | 3.00 | 2.73 | -0.30 | -9.91% | 0.16 | 7 | 25 | 1.10 | -0.95 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.00 | 3.20 | 3.40 | 3.30 | 3.27 | -0.32 | -8.92% | 0.17 | 11 | 6 | 1.12 | -0.97 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 19.50 | 3.40 | 5.00 | 4.20 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 19 | 2.82 | -0.98 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 3.80 | 5.40 | 4.60 | 4.25 | +0.16 | +3.92% | 0.23 | 3 | 10 | 2.84 | -0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 20.50 | 4.30 | 6.00 | 5.15 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 21.00 | 5.00 | 6.60 | 5.80 | % | 0.28 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 21.50 | 4.90 | 6.60 | 5.75 | 5.80 | -1.00 | -14.71% | 0.27 | 1 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 22.00 | 6.20 | 6.30 | 6.25 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 22.50 | 6.70 | 6.80 | 6.75 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 23.00 | 7.20 | 7.70 | 7.45 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 23.50 | 7.50 | 7.80 | 7.65 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 24.00 | 8.10 | 8.70 | 8.40 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 24.50 | 8.70 | 8.80 | 8.75 | % | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 25.00 | 9.20 | 9.30 | 9.25 | 9.30 | +0.81 | +9.55% | 0.37 | 2 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 25.50 | 9.70 | 9.80 | 9.75 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 26.00 | 9.50 | 10.40 | 9.95 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 26.50 | 9.70 | 11.30 | 10.50 | % | 0.40 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 27.00 | 11.00 | 11.50 | 11.25 | % | 0.42 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 27.50 | 11.60 | 12.20 | 11.90 | % | 0.43 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 28.00 | 12.10 | 12.50 | 12.30 | % | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 28.50 | 12.20 | 13.10 | 12.65 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 29.00 | 12.60 | 13.40 | 13.00 | % | 0.45 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 29.50 | 13.60 | 13.80 | 13.70 | % | 0.46 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 14.00 | 14.30 | 14.15 | % | 0.47 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.50 | 14.60 | 14.90 | 14.75 | % | 0.48 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 31.00 | 15.10 | 15.30 | 15.20 | % | 0.49 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |