Explore strikes, OI, IV and strategy data for QBTS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251114C00015000 | 11/4 11:07 AM | 15.00 | 16.82 | 14.45 | 18.15 | 0.00 | 0.00% | 1 | 31 | 303.91% | Yes |
| QBTS251114C00018000 | 11/4 9:34 AM | 18.00 | 12.80 | 11.2 | 15.15 | 0.00 | 0.00% | 1 | 5 | 208.98% | Yes |
| QBTS251114C00019000 | 11/4 3:46 PM | 19.00 | 11.95 | 10.25 | 13.9 | 0.00 | 0.00% | 2 | 4 | 158.59% | Yes |
| QBTS251114C00020000 | 10/28 3:56 PM | 20.00 | 12.75 | 9.85 | 13.1 | 0.00 | 0.00% | 1 | 112 | 225.98% | Yes |
| QBTS251114C00021000 | 11/4 3:18 PM | 21.00 | 9.10 | 8.35 | 12.15 | 0.00 | 0.00% | 1 | 7 | 172.27% | Yes |
| QBTS251114C00021500 | 10/27 10:04 AM | 21.50 | 14.38 | 7.9 | 11.8 | 0.00 | 0.00% | 1 | 1 | 179.69% | Yes |
| QBTS251114C00022000 | 10/22 12:09 PM | 22.00 | 7.40 | 7.45 | 11 | 0.00 | 0.00% | 0 | 1 | 151.56% | Yes |
| QBTS251114C00022500 | 11/3 10:14 AM | 22.50 | 11.90 | 7.65 | 10.7 | 0.00 | 0.00% | 2 | 3 | 199.80% | Yes |
| QBTS251114C00023000 | 11/3 2:26 PM | 23.00 | 11.30 | 6.65 | 10.35 | 0.00 | 0.00% | 2 | 4 | 171.48% | Yes |
| QBTS251114C00023500 | 11/5 3:47 PM | 23.50 | 8.45 | 6.1 | 9.9 | 1.45 | 20.71% | 1 | 10 | 162.30% | Yes |
| QBTS251114C00024000 | 11/5 1:31 PM | 24.00 | 7.50 | 5.65 | 9.5 | -4.87 | -39.37% | 1 | 79 | 160.94% | Yes |
| QBTS251114C00024500 | 11/3 10:24 AM | 24.50 | 9.02 | 5.45 | 8.7 | 0.00 | 0.00% | 1 | 14 | 151.76% | Yes |
| QBTS251114C00025000 | 11/5 9:37 AM | 25.00 | 5.80 | 5.5 | 8.6 | -5.87 | -50.30% | 1 | 49 | 182.03% | Yes |
| QBTS251114C00025500 | 11/5 3:40 PM | 25.50 | 6.85 | 4.45 | 7.9 | -4.86 | -41.50% | 9 | 4 | 142.19% | Yes |
| QBTS251114C00026000 | 11/4 3:58 PM | 26.00 | 6.00 | 4.9 | 7.95 | 0.00 | 0.00% | 25 | 24 | 187.60% | Yes |
| QBTS251114C00026500 | 11/4 9:32 AM | 26.50 | 6.15 | 3.85 | 7.35 | 0.00 | 0.00% | 5 | 12 | 154.69% | Yes |
| QBTS251114C00027000 | 11/5 11:03 AM | 27.00 | 5.00 | 4.65 | 5.8 | 0.20 | 4.17% | 2 | 239 | 152.54% | Yes |
| QBTS251114C00027500 | 11/4 11:06 AM | 27.50 | 5.85 | 3.75 | 5.5 | 0.00 | 0.00% | 13 | 15 | 135.55% | Yes |
| QBTS251114C00028000 | 11/5 2:58 PM | 28.00 | 4.85 | 4.05 | 5 | -0.42 | -7.97% | 6 | 41 | 149.51% | Yes |
| QBTS251114C00028500 | 11/3 9:51 AM | 28.50 | 7.80 | 3.95 | 4.6 | 0.00 | 0.00% | 2 | 21 | 152.73% | Yes |
| QBTS251114C00029000 | 11/5 1:29 PM | 29.00 | 3.83 | 3.05 | 4.75 | 0.30 | 8.50% | 6 | 51 | 147.95% | Yes |
| QBTS251114C00029500 | 11/5 2:34 PM | 29.50 | 3.95 | 2.1 | 5.2 | 0.80 | 25.40% | 11 | 40 | 149.41% | Yes |
| QBTS251114C00030000 | 11/5 3:56 PM | 30.00 | 3.35 | 3.15 | 3.65 | 0.56 | 20.07% | 487 | 680 | 150.10% | Yes |
| QBTS251114C00030500 | 11/5 3:32 PM | 30.50 | 3.26 | 2.71 | 3.5 | 0.66 | 25.38% | 238 | 65 | 147.56% | Yes |
| QBTS251114C00031000 | 11/5 3:58 PM | 31.00 | 3.04 | 2.83 | 3.15 | 0.34 | 12.59% | 145 | 109 | 153.81% | Yes |
| QBTS251114C00031500 | 11/5 3:59 PM | 31.50 | 2.71 | 2.48 | 2.85 | 0.51 | 23.18% | 100 | 122 | 148.34% | No |
| QBTS251114C00032000 | 11/5 3:57 PM | 32.00 | 2.54 | 2.26 | 2.67 | 0.42 | 19.81% | 340 | 363 | 148.73% | No |
| QBTS251114C00032500 | 11/5 3:39 PM | 32.50 | 2.39 | 1.62 | 2.86 | 0.39 | 19.50% | 208 | 221 | 147.17% | No |
| QBTS251114C00033000 | 11/5 3:59 PM | 33.00 | 2.10 | 1.91 | 2.29 | 0.20 | 10.53% | 117 | 398 | 149.32% | No |
| QBTS251114C00033500 | 11/5 3:49 PM | 33.50 | 1.99 | 1.4 | 3 | 0.34 | 20.61% | 27 | 388 | 163.48% | No |
| QBTS251114C00034000 | 11/5 3:56 PM | 34.00 | 1.60 | 1.62 | 1.99 | 0.39 | 32.23% | 94 | 858 | 151.07% | No |
| QBTS251114C00034500 | 11/5 2:54 PM | 34.50 | 1.80 | 1.23 | 2.53 | -0.20 | -10.00% | 10 | 103 | 163.09% | No |
| QBTS251114C00035000 | 11/5 3:57 PM | 35.00 | 1.59 | 1.38 | 1.6 | 0.24 | 17.78% | 249 | 1346 | 149.41% | No |
| QBTS251114C00035500 | 11/5 3:06 PM | 35.50 | 1.56 | 0.6 | 1.87 | 0.21 | 15.56% | 12 | 135 | 142.09% | No |
| QBTS251114C00036000 | 11/5 3:48 PM | 36.00 | 1.33 | 1.1 | 1.35 | -0.12 | -8.28% | 82 | 3586 | 148.24% | No |
| QBTS251114C00036500 | 11/5 3:41 PM | 36.50 | 1.21 | 0.74 | 1.87 | 0.04 | 3.42% | 12 | 117 | 159.57% | No |
| QBTS251114C00037000 | 11/5 3:54 PM | 37.00 | 0.98 | 1.05 | 1.32 | -0.05 | -4.85% | 72 | 695 | 158.59% | No |
| QBTS251114C00038000 | 11/5 3:35 PM | 38.00 | 1.20 | 0.26 | 1.2 | 0.32 | 36.36% | 55 | 193 | 140.43% | No |
| QBTS251114C00039000 | 11/5 3:38 PM | 39.00 | 0.83 | 0.77 | 0.88 | 0.04 | 5.06% | 103 | 296 | 157.81% | No |
| QBTS251114C00040000 | 11/5 3:57 PM | 40.00 | 0.70 | 0.65 | 0.77 | -0.01 | -1.41% | 684 | 1238 | 159.47% | No |
| QBTS251114C00041000 | 11/5 2:57 PM | 41.00 | 0.68 | 0.3 | 0.75 | 0.03 | 4.62% | 23 | 297 | 153.71% | No |
| QBTS251114C00042000 | 11/5 3:54 PM | 42.00 | 0.48 | 0.36 | 0.62 | -0.02 | -4.00% | 33 | 674 | 159.18% | No |
| QBTS251114C00043000 | 11/5 3:00 PM | 43.00 | 0.46 | 0.16 | 0.94 | -0.09 | -16.36% | 3 | 220 | 172.85% | No |
| QBTS251114C00044000 | 11/5 2:59 PM | 44.00 | 0.51 | 0.3 | 0.65 | 0.19 | 59.38% | 10 | 898 | 173.83% | No |
| QBTS251114C00045000 | 11/5 3:58 PM | 45.00 | 0.34 | 0.3 | 0.36 | -0.01 | -2.86% | 15 | 563 | 165.43% | No |
| QBTS251114C00046000 | 11/5 2:41 PM | 46.00 | 0.28 | 0.07 | 0.35 | -0.07 | -20.00% | 2 | 130 | 156.05% | No |
| QBTS251114C00047000 | 11/5 3:59 PM | 47.00 | 0.24 | 0.24 | 0.29 | -0.07 | -22.58% | 37 | 2107 | 170.70% | No |
| QBTS251114C00048000 | 11/5 2:37 PM | 48.00 | 0.20 | 0 | 0.7 | -0.15 | -42.86% | 23 | 134 | 188.28% | No |
| QBTS251114C00049000 | 11/5 3:07 PM | 49.00 | 0.23 | 0.14 | 0.84 | 0.00 | 0.00% | 3 | 456 | 210.94% | No |
| QBTS251114C00050000 | 11/5 3:41 PM | 50.00 | 0.17 | 0.07 | 0.25 | -0.03 | -15.00% | 27 | 386 | 171.48% | No |
| QBTS251114C00051000 | 11/5 3:59 PM | 51.00 | 0.26 | 0.14 | 0.25 | 0.06 | 30.00% | 2 | 349 | 183.59% | No |
| QBTS251114C00052000 | 10/31 3:47 PM | 52.00 | 0.76 | 0 | 0.85 | 0.00 | 0.00% | 1 | 32 | 222.27% | No |
| QBTS251114C00053000 | 11/3 10:43 AM | 53.00 | 0.26 | 0 | 1.73 | 0.00 | 0.00% | 61 | 86 | 272.85% | No |
| QBTS251114C00054000 | 10/20 3:26 PM | 54.00 | 1.01 | 0 | 0.9 | 0.00 | 0.00% | 2 | 4 | 236.72% | No |
| QBTS251114C00055000 | 11/5 11:45 AM | 55.00 | 0.17 | 0.07 | 0.25 | -0.13 | -43.33% | 6 | 242 | 197.27% | No |
| QBTS251114C00056000 | 11/5 11:10 AM | 56.00 | 0.13 | 0 | 0.38 | 0.01 | 8.33% | 1 | 80 | 208.20% | No |
| QBTS251114C00057000 | 10/31 3:55 PM | 57.00 | 0.40 | 0 | 0.47 | 0.00 | 0.00% | 1 | 1 | 221.48% | No |
| QBTS251114C00058000 | 11/3 11:44 AM | 58.00 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 25 | 42 | 196.09% | No |
| QBTS251114C00059000 | 11/5 9:33 AM | 59.00 | 0.22 | 0.07 | 0.15 | -0.09 | -29.03% | 6 | 10 | 203.13% | No |
| QBTS251114C00060000 | 11/4 1:23 PM | 60.00 | 0.14 | 0 | 0.75 | 0.00 | 0.00% | 6 | 344 | 258.20% | No |
| QBTS251114C00061000 | 11/5 3:37 PM | 61.00 | 0.01 | 0 | 0.2 | -0.32 | -96.97% | 1 | 1114 | 208.59% | No |
| QBTS251114C00062000 | 11/3 9:42 AM | 62.00 | 0.05 | 0 | 0.43 | 0.00 | 0.00% | 1 | 52 | 240.63% | No |
| QBTS251114C00063000 | 10/17 12:21 PM | 63.00 | 1.23 | 0 | 2.16 | 0.00 | 0.00% | 8 | 7 | 348.05% | No |
| QBTS251114C00064000 | 10/27 12:37 PM | 64.00 | 0.55 | 0 | 2.16 | 0.00 | 0.00% | 3 | 3 | 353.03% | No |
| QBTS251114C00065000 | 10/30 3:56 PM | 65.00 | 0.25 | 0.01 | 1.93 | 0.00 | 0.00% | 7 | 115 | 348.05% | No |
| QBTS251114C00066000 | 10/17 2:11 PM | 66.00 | 1.14 | 0 | 1.15 | 0.00 | 0.00% | 1066 | 543 | 311.52% | No |
| QBTS251114C00067000 | 11/3 3:44 PM | 67.00 | 0.13 | 0 | 2.15 | 0.00 | 0.00% | 1 | 1 | 366.99% | No |
| QBTS251114C00068000 | 10/17 12:22 PM | 68.00 | 0.86 | 0 | 1.05 | 0.00 | 0.00% | 2 | 2 | 314.06% | No |
| QBTS251114C00069000 | 10/29 10:30 AM | 69.00 | 0.19 | 0 | 0.12 | 0.00 | 0.00% | 11 | 60 | 221.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251114P00015000 | 11/5 1:00 PM | 15.00 | 0.01 | 0 | 0.05 | -0.28 | -96.55% | 1 | 23 | 201.56% | No |
| QBTS251114P00017000 | 10/28 10:29 AM | 17.00 | 0.08 | 0 | 0.08 | 0.00 | 0.00% | 0 | 1 | 181.25% | No |
| QBTS251114P00018000 | 11/3 3:26 PM | 18.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 1 | 64 | 173.44% | No |
| QBTS251114P00019000 | 11/5 12:37 PM | 19.00 | 0.05 | 0 | 0.3 | -0.06 | -54.55% | 20 | 49 | 189.84% | No |
| QBTS251114P00020000 | 11/5 3:50 PM | 20.00 | 0.10 | 0.06 | 0.15 | -0.10 | -50.00% | 19 | 185 | 160.94% | No |
| QBTS251114P00020500 | 11/5 3:45 PM | 20.50 | 0.30 | 0.01 | 0.3 | 0.13 | 76.47% | 2 | 73 | 165.63% | No |
| QBTS251114P00021000 | 11/5 3:27 PM | 21.00 | 0.14 | 0.04 | 0.24 | 0.02 | 16.67% | 4 | 73 | 154.30% | No |
| QBTS251114P00021500 | 10/31 2:48 PM | 21.50 | 0.17 | 0 | 0.45 | 0.00 | 0.00% | 1 | 492 | 163.28% | No |
| QBTS251114P00022000 | 11/5 2:07 PM | 22.00 | 0.22 | 0.03 | 0.5 | -0.03 | -12.00% | 5 | 80 | 161.33% | No |
| QBTS251114P00022500 | 11/5 3:17 PM | 22.50 | 0.24 | 0.06 | 0.4 | -0.08 | -25.00% | 39 | 59 | 147.46% | No |
| QBTS251114P00023000 | 11/5 2:52 PM | 23.00 | 0.30 | 0.01 | 0.4 | -0.02 | -6.25% | 23 | 47 | 135.55% | No |
| QBTS251114P00023500 | 11/5 1:51 PM | 23.50 | 0.40 | 0.01 | 0.6 | 0.09 | 29.03% | 7 | 5 | 141.80% | No |
| QBTS251114P00024000 | 11/5 3:26 PM | 24.00 | 0.41 | 0.38 | 0.57 | -0.47 | -53.41% | 103 | 213 | 152.73% | No |
| QBTS251114P00024500 | 11/5 3:31 PM | 24.50 | 0.47 | 0.23 | 0.57 | 0.12 | 34.29% | 27 | 60 | 136.13% | No |
| QBTS251114P00025000 | 11/5 3:46 PM | 25.00 | 0.60 | 0.55 | 0.75 | -0.40 | -40.00% | 352 | 1384 | 151.17% | No |
| QBTS251114P00025500 | 11/5 2:44 PM | 25.50 | 0.72 | 0.31 | 0.86 | -0.21 | -22.58% | 152 | 68 | 136.33% | No |
| QBTS251114P00026000 | 11/5 3:59 PM | 26.00 | 0.81 | 0.71 | 0.91 | -0.52 | -39.10% | 199 | 1405 | 145.12% | No |
| QBTS251114P00026500 | 11/5 3:45 PM | 26.50 | 0.95 | 0.82 | 1.15 | -0.29 | -23.39% | 107 | 174 | 148.05% | No |
| QBTS251114P00027000 | 11/5 3:56 PM | 27.00 | 1.03 | 1.02 | 1.15 | -0.62 | -37.58% | 125 | 230 | 144.63% | No |
| QBTS251114P00027500 | 11/5 3:23 PM | 27.50 | 1.27 | 0.59 | 1.45 | -0.50 | -28.25% | 16 | 179 | 130.08% | No |
| QBTS251114P00028000 | 11/5 3:40 PM | 28.00 | 1.42 | 1.35 | 1.74 | -0.73 | -33.95% | 81 | 846 | 151.95% | No |
| QBTS251114P00028500 | 11/5 2:28 PM | 28.50 | 1.70 | 1.53 | 1.72 | -0.34 | -16.67% | 12 | 51 | 145.22% | No |
| QBTS251114P00029000 | 11/5 3:38 PM | 29.00 | 1.75 | 1.75 | 2.1 | -0.90 | -33.96% | 91 | 505 | 150.39% | No |
| QBTS251114P00029500 | 11/5 3:56 PM | 29.50 | 2.00 | 1.92 | 2.5 | -0.87 | -30.31% | 57 | 1037 | 153.71% | No |
| QBTS251114P00030000 | 11/5 3:41 PM | 30.00 | 2.30 | 2.19 | 2.5 | -0.95 | -29.23% | 224 | 862 | 148.24% | No |
| QBTS251114P00030500 | 11/5 3:59 PM | 30.50 | 2.55 | 2.44 | 2.64 | -0.50 | -16.39% | 273 | 130 | 145.22% | No |
| QBTS251114P00031000 | 11/5 3:56 PM | 31.00 | 2.85 | 2.75 | 2.91 | -0.65 | -18.57% | 63 | 763 | 146.48% | No |
| QBTS251114P00031500 | 11/5 3:42 PM | 31.50 | 3.10 | 2.89 | 4.7 | -0.29 | -8.55% | 38 | 795 | 181.93% | Yes |
| QBTS251114P00032000 | 11/5 2:40 PM | 32.00 | 3.35 | 2.37 | 5 | -0.99 | -22.81% | 23 | 351 | 161.13% | Yes |
| QBTS251114P00032500 | 11/5 3:52 PM | 32.50 | 4.01 | 3.5 | 4.85 | -0.57 | -12.45% | 9 | 293 | 170.61% | Yes |
| QBTS251114P00033000 | 11/5 3:49 PM | 33.00 | 4.00 | 3.8 | 5.65 | -1.20 | -23.08% | 30 | 629 | 182.71% | Yes |
| QBTS251114P00033500 | 11/5 2:51 PM | 33.50 | 4.24 | 4.1 | 5.65 | -0.54 | -11.30% | 11 | 183 | 173.63% | Yes |
| QBTS251114P00034000 | 11/5 11:20 AM | 34.00 | 5.20 | 3.15 | 6 | -0.30 | -5.45% | 4 | 419 | 139.84% | Yes |
| QBTS251114P00034500 | 11/5 3:44 PM | 34.50 | 4.90 | 4.8 | 5.9 | -0.94 | -16.10% | 3 | 68 | 162.60% | Yes |
| QBTS251114P00035000 | 11/5 3:48 PM | 35.00 | 5.20 | 4.9 | 6.7 | -1.05 | -16.80% | 24 | 573 | 167.58% | Yes |
| QBTS251114P00035500 | 11/5 2:43 PM | 35.50 | 5.69 | 5.35 | 6 | -1.46 | -20.42% | 4 | 175 | 139.75% | Yes |
| QBTS251114P00036000 | 11/5 1:34 PM | 36.00 | 6.25 | 4.9 | 8 | -0.55 | -8.09% | 5 | 212 | 162.50% | Yes |
| QBTS251114P00036500 | 11/3 11:55 AM | 36.50 | 5.57 | 6.05 | 8.4 | 0.00 | 0.00% | 47 | 62 | 184.77% | Yes |
| QBTS251114P00037000 | 11/5 11:31 AM | 37.00 | 7.72 | 6.5 | 8.85 | 2.22 | 40.36% | 6 | 108 | 188.57% | Yes |
| QBTS251114P00038000 | 11/5 2:28 PM | 38.00 | 8.38 | 6.75 | 9.15 | -0.05 | -0.59% | 8 | 382 | 156.84% | Yes |
| QBTS251114P00039000 | 11/5 9:56 AM | 39.00 | 9.95 | 7.25 | 10.5 | 1.68 | 20.31% | 9 | 189 | 162.70% | Yes |
| QBTS251114P00040000 | 11/5 3:46 PM | 40.00 | 9.55 | 8.1 | 10.75 | 0.55 | 6.11% | 7 | 211 | 137.50% | Yes |
| QBTS251114P00041000 | 11/5 12:04 PM | 41.00 | 11.41 | 9.85 | 12.3 | 1.40 | 13.99% | 10 | 35 | 196.88% | Yes |
| QBTS251114P00042000 | 10/31 3:09 PM | 42.00 | 7.10 | 10.75 | 13.35 | 0.00 | 0.00% | 9 | 40 | 204.88% | Yes |
| QBTS251114P00043000 | 11/5 11:55 AM | 43.00 | 12.55 | 11.65 | 14 | 0.79 | 6.72% | 1 | 32 | 197.46% | Yes |
| QBTS251114P00044000 | 11/5 11:54 AM | 44.00 | 13.72 | 11.25 | 14.5 | 2.26 | 19.72% | 1 | 26 | 253.61% | Yes |
| QBTS251114P00045000 | 11/4 10:38 AM | 45.00 | 14.60 | 12.15 | 15.7 | 0.00 | 0.00% | 8 | 18 | 275.39% | Yes |
| QBTS251114P00046000 | 10/23 10:59 AM | 46.00 | 15.00 | 13.15 | 17.15 | 0.00 | 0.00% | 26 | 27 | 149.61% | Yes |
| QBTS251114P00047000 | 10/15 3:59 PM | 47.00 | 9.48 | 14.7 | 18.05 | 0.00 | 0.00% | 0 | 50 | 187.11% | Yes |
| QBTS251114P00050000 | 10/23 3:47 PM | 50.00 | 20.09 | 17.05 | 20.95 | 0.00 | 0.00% | 3 | 15 | 126.56% | Yes |
| QBTS251114P00051000 | 11/4 3:59 PM | 51.00 | 21.59 | 17.95 | 21.95 | 0.00 | 0.00% | 1 | 1 | 340.04% | Yes |
| QBTS251114P00055000 | 10/20 1:08 PM | 55.00 | 19.97 | 21.9 | 25.85 | 0.00 | 0.00% | 10 | 0 | 361.33% | Yes |
| QBTS251114P00056000 | 10/20 10:12 AM | 56.00 | 19.96 | 22.95 | 26.85 | 0.00 | 0.00% | 1 | 1 | 367.87% | Yes |
| QBTS251114P00060000 | 10/27 10:57 AM | 60.00 | 25.23 | 27.4 | 30.9 | 0.00 | 0.00% | 1 | 41 | 222.66% | Yes |
| QBTS251114P00068000 | 10/21 9:34 AM | 68.00 | 35.50 | 34.85 | 38.8 | 0.00 | 0.00% | 0 | 0 | 430.86% | Yes |
