Cboe Global Markets

QUBT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

QUANTUM COMPUTING INC. (qubt)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
11.97
Ask: 
12
Vol: 
12,213,759
Last: 
12
Change: 
+0.19 (+1.6102%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QUBT 10.500
1.41
+0.21
1.35
1.5
60
1.21
0.8285
0.1683
86
QUBT 11.000
1.01
+0.11
1
1.05
793
1.21
0.7353
0.231
1742
QUBT 11.500
0.7
+0.075
0.65
0.75
1,154
1.13
0.6054
0.2788
900
QUBT 12.000
0.5
+0.025
0.45
0.5
6,874
1.17
0.4635
0.2818
7069
QUBT 12.500
0.33
+0.005
0.25
0.35
1,642
1.22
0.3423
0.2473
2486
QUBT 13.000
0.2
-0.025
0.15
0.25
833
1.22
0.2523
0.2017
1687
QUBT 13.500
0.13
-0.045
0.1
0.15
535
1.25
0.1884
0.1601
2342
Fri Jun 06 2025
Strike
QUBT 10.500
QUBT 11.000
QUBT 11.500
QUBT 12.000
QUBT 12.500
QUBT 13.000
QUBT 13.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QUBT 10.500
0.15
-0.175
0.1
0.15
637
1.07
-0.1788
0.165
1192
QUBT 11.000
0.2
-0.325
0.2
0.25
3,171
1.09
-0.271
0.2263
3742
QUBT 11.500
0.45
-0.3
0.4
0.45
269
1.13
-0.3987
0.2734
1187
QUBT 12.000
0.69
-0.385
0.65
0.75
730
1.16
-0.5379
0.2768
2148
QUBT 12.500
1.05
-0.4
0.95
1.1
78
1.16
-0.6567
0.2434
1701
QUBT 13.000
1.65
-0.225
1.35
1.5
28
1.27
-0.7452
0.1991
619
QUBT 13.500
2.01
-0.29
1.8
1.95
216
1.22
-0.8082
0.1583
443
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QUBT 10.500
1.65
+0.2
1.55
1.7
89
1.11
0.7538
0.1427
64
QUBT 11.000
1.27
+0.12
1.25
1.35
120
1.11
0.6707
0.1626
290
QUBT 11.500
0.99
+0.04
0.95
1.05
200
1.14
0.5821
0.1737
169
QUBT 12.000
0.8
+0.05
0.75
0.85
766
1.12
0.4947
0.1748
1243
QUBT 12.500
0.62
+0.02
0.6
0.65
246
1.14
0.4141
0.1675
762
QUBT 13.000
0.5
+0.025
0.45
0.5
313
1.14
0.3433
0.1547
826
QUBT 13.500
0.38
+0.005
0.35
0.4
192
1.17
0.2829
0.1392
336
Fri Jun 13 2025
Strike
QUBT 10.500
QUBT 11.000
QUBT 11.500
QUBT 12.000
QUBT 12.500
QUBT 13.000
QUBT 13.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QUBT 10.500
0.35
-0.25
0.35
0.4
155
1.11
-0.2492
0.1385
179
QUBT 11.000
0.57
-0.255
0.5
0.6
163
1.1
-0.3302
0.1591
713
QUBT 11.500
0.78
-0.32
0.75
0.85
64
1.13
-0.417
0.1705
176
QUBT 12.000
1.14
-0.26
1
1.1
111
1.11
-0.5028
0.172
781
QUBT 12.500
1.6
-0.15
1.35
1.45
72
1.12
-0.5821
0.165
194
QUBT 13.000
1.7
-0.45
1.3
1.8
7
0.88
-0.6519
0.1526
262
QUBT 13.500
2.66
+0.085
2.1
2.2
1
1.19
-0.7113
0.1374
7
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QUBT 10.500
1.77
+0.17
1.55
1.9
31
1.01
0.7204
0.1226
196
QUBT 11.000
1.49
+0.14
1.45
1.5
152
1.07
0.65
0.1335
812
QUBT 11.500
1.21
+0.085
1.15
1.25
305
1.08
0.5782
0.1387
375
QUBT 12.000
1.04
+0.09
1
1.05
1,245
1.11
0.5094
0.1383
2539
QUBT 12.500
0.84
+0.04
0.8
0.9
138
1.12
0.4463
0.1338
1132
QUBT 13.000
0.71
+0.035
0.7
0.75
4,038
1.16
0.3902
0.1266
7426
QUBT 13.500
0.58
+0.005
0.55
0.65
163
1.17
0.3411
0.118
571
Fri Jun 20 2025
Strike
QUBT 10.500
QUBT 11.000
QUBT 11.500
QUBT 12.000
QUBT 12.500
QUBT 13.000
QUBT 13.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QUBT 10.500
0.59
-0.21
0.55
0.6
77
1.09
-0.2799
0.1185
168
QUBT 11.000
0.75
-0.3
0.75
0.8
154
1.09
-0.3482
0.1299
829
QUBT 11.500
1.1
-0.225
0.55
1.1
29
0.9
-0.418
0.1355
531
QUBT 12.000
1.4
-0.25
1.25
1.35
147
1.09
-0.4852
0.1356
2140
QUBT 12.500
1.8
-0.2
1.6
1.7
199
1.13
-0.547
0.1315
446
QUBT 13.000
2.58
+0.18
1.95
2.05
9
1.15
-0.6022
0.1247
288
QUBT 13.500
2.6
-0.2
2.35
2.45
5
1.18
-0.6504
0.1164
102
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QUBT 10.500
1.75
-0.05
1.9
2.05
4
1.13
0.6968
0.1069
56
QUBT 11.000
1.57
+0.02
1.55
1.75
90
1.13
0.6361
0.1134
255
QUBT 11.500
1.4
+0.05
1.4
1.45
18
1.13
0.5758
0.1164
328
QUBT 12.000
1.1
-0.05
1.15
1.25
54
1.12
0.518
0.1164
262
QUBT 12.500
1.05
+0.05
1
1.1
159
1.14
0.4643
0.114
255
QUBT 13.000
0.9
+0.025
0.85
0.95
68
1.15
0.4153
0.1097
228
QUBT 14.000
0.62
-0.055
0.65
0.7
50
1.18
0.3322
0.0984
201
Fri Jun 27 2025
Strike
QUBT 10.500
QUBT 11.000
QUBT 11.500
QUBT 12.000
QUBT 12.500
QUBT 13.000
QUBT 14.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QUBT 10.500
0.92
-0.105
0.75
0.85
166
1.13
-0.301
0.1022
169
QUBT 11.000
1.2
-0.075
0.95
1.1
41
1.13
-0.3591
0.1092
641
QUBT 11.500
1.35
-0.225
1.2
1.35
32
1.12
-0.4174
0.1128
203
QUBT 12.000
1.9
+0
1.5
1.65
85
1.13
-0.4733
0.1133
336
QUBT 12.500
2.1
-0.15
1.8
1.95
72
0.9
-0.5255
0.1113
130
QUBT 13.000
2.45
-0.15
2.15
2.3
12
1.14
-0.5732
0.1074
411
QUBT 14.000
3.4
+0
2
3.1
0
0.71
-0.6546
0.0967
96
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.