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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251121C00011000 | 11/5 12:22 PM | 11.00 | 19.70 | 18.25 | 22.1 | -1.06 | -5.11% | 1 | 17 | 277.73% | Yes |
| QBTS251121C00012000 | 10/23 10:10 AM | 12.00 | 20.49 | 17.6 | 21.1 | 0.00 | 0.00% | 3 | 3 | 299.22% | Yes |
| QBTS251121C00013000 | 9/24 1:19 PM | 13.00 | 16.10 | 19.1 | 21 | 0.00 | 0.00% | 0 | 1 | 482.81% | Yes |
| QBTS251121C00014000 | 10/29 10:09 AM | 14.00 | 19.00 | 15.25 | 19.15 | 0.00 | 0.00% | 2 | 90 | 225.00% | Yes |
| QBTS251121C00015000 | 10/31 1:29 PM | 15.00 | 20.65 | 14.65 | 17.9 | 0.00 | 0.00% | 5 | 54 | 223.05% | Yes |
| QBTS251121C00016000 | 10/23 12:22 PM | 16.00 | 15.75 | 13.3 | 17.2 | 0.00 | 0.00% | 5 | 27 | 201.17% | Yes |
| QBTS251121C00017000 | 11/3 10:27 AM | 17.00 | 17.17 | 12.9 | 15.65 | 0.00 | 0.00% | 53 | 79 | 189.84% | Yes |
| QBTS251121C00018000 | 11/5 2:21 PM | 18.00 | 12.87 | 12.3 | 14.65 | -2.52 | -16.37% | 1 | 108 | 201.37% | Yes |
| QBTS251121C00019000 | 11/5 10:45 AM | 19.00 | 11.60 | 11.5 | 12.9 | 0.60 | 5.45% | 1 | 165 | 147.85% | Yes |
| QBTS251121C00020000 | 11/4 1:20 PM | 20.00 | 11.50 | 9.9 | 13.1 | 0.00 | 0.00% | 2 | 181 | 172.07% | Yes |
| QBTS251121C00021000 | 11/3 12:38 PM | 21.00 | 12.16 | 9.95 | 12.5 | 0.00 | 0.00% | 6 | 145 | 214.84% | Yes |
| QBTS251121C00022000 | 11/5 3:57 PM | 22.00 | 9.60 | 9.4 | 10 | -5.35 | -35.79% | 10 | 362 | 159.38% | Yes |
| QBTS251121C00023000 | 11/5 1:55 PM | 23.00 | 8.55 | 8.25 | 9.6 | -1.38 | -13.90% | 9 | 199 | 160.16% | Yes |
| QBTS251121C00024000 | 11/5 1:59 PM | 24.00 | 8.00 | 7.65 | 8 | 0.85 | 11.89% | 6 | 389 | 138.09% | Yes |
| QBTS251121C00025000 | 11/5 3:51 PM | 25.00 | 7.08 | 5.3 | 8.8 | 0.61 | 9.43% | 8 | 829 | 136.52% | Yes |
| QBTS251121C00026000 | 11/5 11:19 AM | 26.00 | 5.75 | 5.2 | 6.95 | -1.47 | -20.36% | 53 | 2931 | 122.46% | Yes |
| QBTS251121C00027000 | 11/5 2:54 PM | 27.00 | 6.00 | 4.45 | 6.1 | 0.75 | 14.29% | 1 | 533 | 116.89% | Yes |
| QBTS251121C00028000 | 11/5 3:21 PM | 28.00 | 5.20 | 4.85 | 5.65 | 0.85 | 19.54% | 19 | 334 | 144.14% | Yes |
| QBTS251121C00029000 | 11/5 3:12 PM | 29.00 | 4.50 | 4.25 | 4.8 | 0.65 | 16.88% | 81 | 3225 | 137.01% | Yes |
| QBTS251121C00030000 | 11/5 3:59 PM | 30.00 | 5.45 | 3.75 | 5 | 1.75 | 47.30% | 123 | 1541 | 151.47% | Yes |
| QBTS251121C00031000 | 11/5 3:57 PM | 31.00 | 3.55 | 3.25 | 3.7 | 0.35 | 10.94% | 240 | 1448 | 134.18% | Yes |
| QBTS251121C00031500 | 11/5 3:56 PM | 31.50 | 4.40 | 3.1 | 3.55 | 1.33 | 43.32% | 42 | 238 | 136.82% | No |
| QBTS251121C00032000 | 11/5 3:59 PM | 32.00 | 3.25 | 2.76 | 3.25 | 0.55 | 20.37% | 239 | 1263 | 132.42% | No |
| QBTS251121C00032500 | 11/5 3:41 PM | 32.50 | 3.00 | 2.42 | 3.7 | 0.38 | 14.50% | 32 | 327 | 142.04% | No |
| QBTS251121C00033000 | 11/5 3:58 PM | 33.00 | 2.86 | 2.64 | 2.87 | 0.50 | 21.19% | 125 | 2253 | 137.40% | No |
| QBTS251121C00033500 | 11/5 3:56 PM | 33.50 | 2.70 | 2.06 | 3.1 | 0.55 | 25.58% | 17 | 193 | 137.40% | No |
| QBTS251121C00034000 | 11/5 3:57 PM | 34.00 | 2.43 | 2.27 | 2.57 | 0.33 | 15.71% | 76 | 3298 | 137.60% | No |
| QBTS251121C00034500 | 11/5 3:54 PM | 34.50 | 2.34 | 1.55 | 3.05 | 0.46 | 24.47% | 15 | 303 | 139.06% | No |
| QBTS251121C00035000 | 11/5 3:56 PM | 35.00 | 2.11 | 1.94 | 2.25 | 0.24 | 12.83% | 235 | 1998 | 136.82% | No |
| QBTS251121C00035500 | 11/5 3:46 PM | 35.50 | 2.02 | 1.52 | 2.7 | 0.24 | 13.48% | 116 | 127 | 143.07% | No |
| QBTS251121C00036000 | 11/5 3:47 PM | 36.00 | 1.94 | 1.1 | 2.09 | 0.33 | 20.50% | 105 | 1244 | 127.15% | No |
| QBTS251121C00037000 | 11/5 1:30 PM | 37.00 | 1.59 | 1.2 | 1.81 | 0.09 | 6.00% | 75 | 1663 | 133.20% | No |
| QBTS251121C00038000 | 11/5 3:45 PM | 38.00 | 1.47 | 1.01 | 1.59 | 0.18 | 13.95% | 108 | 811 | 133.30% | No |
| QBTS251121C00039000 | 11/5 2:52 PM | 39.00 | 1.30 | 1.11 | 1.38 | 0.02 | 1.56% | 38 | 594 | 139.36% | No |
| QBTS251121C00040000 | 11/5 3:57 PM | 40.00 | 1.15 | 1.07 | 1.22 | 0.06 | 5.50% | 164 | 3371 | 142.58% | No |
| QBTS251121C00041000 | 11/5 3:31 PM | 41.00 | 1.01 | 0.88 | 1.1 | 0.06 | 6.32% | 49 | 1053 | 142.19% | No |
| QBTS251121C00042000 | 11/5 3:43 PM | 42.00 | 0.86 | 0.7 | 1 | 0.01 | 1.18% | 14 | 606 | 141.70% | No |
| QBTS251121C00043000 | 11/5 3:51 PM | 43.00 | 0.84 | 0.8 | 0.88 | 0.05 | 6.33% | 253 | 8284 | 147.85% | No |
| QBTS251121C00044000 | 11/5 2:04 PM | 44.00 | 0.79 | 0.6 | 1.11 | 0.10 | 14.49% | 24 | 484 | 155.08% | No |
| QBTS251121C00045000 | 11/5 3:58 PM | 45.00 | 0.67 | 0.61 | 0.74 | 0.02 | 3.08% | 122 | 2055 | 150.10% | No |
| QBTS251121C00046000 | 11/5 3:13 PM | 46.00 | 0.63 | 0.33 | 0.88 | 0.37 | 142.31% | 2 | 1053 | 151.07% | No |
| QBTS251121C00047000 | 11/4 3:04 PM | 47.00 | 0.53 | 0.26 | 0.84 | 0.00 | 0.00% | 35 | 276 | 152.54% | No |
| QBTS251121C00048000 | 11/5 9:54 AM | 48.00 | 0.52 | 0.14 | 0.72 | -0.03 | -5.45% | 11 | 451 | 148.24% | No |
| QBTS251121C00049000 | 11/5 11:05 AM | 49.00 | 0.36 | 0.01 | 0.73 | 0.01 | 2.86% | 17 | 412 | 147.85% | No |
| QBTS251121C00050000 | 11/5 3:53 PM | 50.00 | 0.42 | 0.35 | 0.44 | -0.03 | -6.67% | 42 | 1680 | 154.88% | No |
| QBTS251121C00055000 | 11/5 2:59 PM | 55.00 | 0.29 | 0.25 | 0.31 | -0.03 | -9.38% | 24 | 898 | 164.26% | No |
| QBTS251121C00060000 | 11/5 3:37 PM | 60.00 | 0.24 | 0.14 | 0.3 | -0.08 | -25.00% | 14 | 407 | 174.61% | No |
| QBTS251121C00065000 | 11/5 10:34 AM | 65.00 | 0.21 | 0.02 | 0.5 | -0.06 | -22.22% | 25 | 837 | 196.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251121P00011000 | 11/4 12:32 PM | 11.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 11 | 247 | 204.69% | No |
| QBTS251121P00012000 | 10/31 3:09 PM | 12.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 2 | 111 | 246.48% | No |
| QBTS251121P00013000 | 11/3 9:38 AM | 13.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 1 | 622 | 190.62% | No |
| QBTS251121P00014000 | 10/29 12:15 PM | 14.00 | 0.04 | 0 | 0.32 | 0.00 | 0.00% | 1 | 242 | 219.53% | No |
| QBTS251121P00015000 | 11/5 3:43 PM | 15.00 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 78 | 5331 | 168.75% | No |
| QBTS251121P00016000 | 10/30 10:05 AM | 16.00 | 0.11 | 0 | 0.1 | 0.00 | 0.00% | 1 | 493 | 153.13% | No |
| QBTS251121P00017000 | 11/5 3:53 PM | 17.00 | 0.08 | 0.02 | 0.14 | -0.05 | -38.46% | 7 | 878 | 151.56% | No |
| QBTS251121P00018000 | 11/5 2:14 PM | 18.00 | 0.15 | 0 | 0.27 | 0.05 | 50.00% | 2 | 1359 | 152.34% | No |
| QBTS251121P00019000 | 11/5 3:57 PM | 19.00 | 0.16 | 0.02 | 0.3 | -0.02 | -11.11% | 4 | 1055 | 144.14% | No |
| QBTS251121P00020000 | 11/5 2:52 PM | 20.00 | 0.22 | 0.17 | 0.3 | -0.08 | -26.67% | 56 | 2388 | 143.16% | No |
| QBTS251121P00021000 | 11/5 3:48 PM | 21.00 | 0.31 | 0.18 | 0.41 | -0.19 | -38.00% | 56 | 425 | 137.50% | No |
| QBTS251121P00022000 | 11/5 3:44 PM | 22.00 | 0.43 | 0.05 | 0.43 | -0.20 | -31.75% | 8 | 1304 | 117.97% | No |
| QBTS251121P00023000 | 11/5 3:57 PM | 23.00 | 0.57 | 0.34 | 0.77 | -0.28 | -32.94% | 829 | 628 | 134.77% | No |
| QBTS251121P00024000 | 11/5 1:40 PM | 24.00 | 0.73 | 0.7 | 0.8 | -0.39 | -34.82% | 29 | 1271 | 134.38% | No |
| QBTS251121P00025000 | 11/5 3:59 PM | 25.00 | 0.97 | 0.96 | 0.98 | -0.48 | -33.10% | 722 | 3990 | 133.11% | No |
| QBTS251121P00026000 | 11/5 3:45 PM | 26.00 | 1.23 | 1.14 | 1.3 | -0.52 | -29.71% | 745 | 2736 | 131.15% | No |
| QBTS251121P00027000 | 11/5 3:45 PM | 27.00 | 1.60 | 1.45 | 1.68 | -0.39 | -19.60% | 109 | 2610 | 131.84% | No |
| QBTS251121P00028000 | 11/5 3:00 PM | 28.00 | 1.85 | 1.66 | 2.55 | -0.55 | -22.92% | 32 | 1928 | 138.67% | No |
| QBTS251121P00029000 | 11/5 2:56 PM | 29.00 | 2.25 | 2.26 | 2.67 | -0.95 | -29.69% | 101 | 894 | 135.35% | No |
| QBTS251121P00030000 | 11/5 3:58 PM | 30.00 | 2.85 | 2.77 | 3.05 | -1.05 | -26.92% | 419 | 3639 | 133.69% | No |
| QBTS251121P00031000 | 11/5 3:58 PM | 31.00 | 3.34 | 3.3 | 3.45 | -1.01 | -23.22% | 158 | 1823 | 131.10% | No |
| QBTS251121P00031500 | 11/5 3:54 PM | 31.50 | 3.65 | 3.6 | 4.15 | -0.75 | -17.05% | 80 | 254 | 139.55% | Yes |
| QBTS251121P00032000 | 11/5 3:50 PM | 32.00 | 4.10 | 3.9 | 4.6 | -0.90 | -18.00% | 262 | 1922 | 142.63% | Yes |
| QBTS251121P00032500 | 11/5 3:32 PM | 32.50 | 4.25 | 4.2 | 4.4 | -0.75 | -15.00% | 15 | 262 | 132.81% | Yes |
| QBTS251121P00033000 | 11/5 2:42 PM | 33.00 | 4.50 | 4.5 | 6 | -0.75 | -14.29% | 46 | 1080 | 157.32% | Yes |
| QBTS251121P00033500 | 11/5 2:40 PM | 33.50 | 4.85 | 4.75 | 5.6 | -1.15 | -19.17% | 16 | 327 | 141.89% | Yes |
| QBTS251121P00034000 | 11/5 3:12 PM | 34.00 | 5.16 | 5.15 | 5.8 | -0.84 | -14.00% | 22 | 1072 | 140.58% | Yes |
| QBTS251121P00034500 | 11/5 3:04 PM | 34.50 | 5.45 | 5.4 | 7.35 | -0.75 | -12.10% | 17 | 138 | 162.40% | Yes |
| QBTS251121P00035000 | 11/5 3:44 PM | 35.00 | 5.94 | 5.7 | 7.25 | -1.06 | -15.14% | 27 | 901 | 152.73% | Yes |
| QBTS251121P00035500 | 11/5 2:39 PM | 35.50 | 6.28 | 5.9 | 7.75 | 0.35 | 5.90% | 2 | 349 | 152.44% | Yes |
| QBTS251121P00036000 | 11/5 10:51 AM | 36.00 | 6.90 | 6.3 | 8.05 | -0.60 | -8.00% | 2 | 654 | 151.95% | Yes |
| QBTS251121P00037000 | 11/5 2:16 PM | 37.00 | 7.50 | 7.1 | 9.05 | -0.75 | -9.09% | 13 | 519 | 158.20% | Yes |
| QBTS251121P00038000 | 11/5 9:58 AM | 38.00 | 9.20 | 7.9 | 9.6 | 0.10 | 1.10% | 7 | 225 | 154.10% | Yes |
| QBTS251121P00039000 | 11/5 11:17 AM | 39.00 | 9.58 | 8.5 | 9.75 | -0.29 | -2.94% | 18 | 138 | 134.57% | Yes |
| QBTS251121P00040000 | 11/5 2:32 PM | 40.00 | 10.04 | 9.5 | 10.3 | -0.78 | -7.21% | 1 | 376 | 131.15% | Yes |
| QBTS251121P00041000 | 11/4 10:08 AM | 41.00 | 10.85 | 10.45 | 12.65 | 0.00 | 0.00% | 12 | 211 | 170.70% | Yes |
| QBTS251121P00042000 | 11/5 2:48 PM | 42.00 | 11.67 | 10.9 | 13.05 | 3.17 | 37.29% | 1 | 76 | 149.61% | Yes |
| QBTS251121P00043000 | 11/4 10:17 AM | 43.00 | 12.15 | 12.1 | 13.95 | 0.00 | 0.00% | 2 | 112 | 159.18% | Yes |
| QBTS251121P00044000 | 11/5 12:52 PM | 44.00 | 13.80 | 12.1 | 15.35 | -0.15 | -1.08% | 3 | 25 | 148.54% | Yes |
| QBTS251121P00045000 | 11/3 9:43 AM | 45.00 | 11.00 | 13.15 | 16.3 | 0.00 | 0.00% | 1 | 233 | 154.59% | Yes |
| QBTS251121P00046000 | 11/5 3:14 PM | 46.00 | 15.10 | 14.7 | 17.35 | 0.50 | 3.42% | 30 | 81 | 178.32% | Yes |
| QBTS251121P00047000 | 11/4 11:44 AM | 47.00 | 15.24 | 15.3 | 18.1 | 0.00 | 0.00% | 1 | 3 | 164.45% | Yes |
| QBTS251121P00048000 | 11/5 3:14 PM | 48.00 | 17.00 | 16.25 | 19.25 | 1.70 | 11.11% | 40 | 92 | 173.24% | Yes |
| QBTS251121P00049000 | 10/30 3:44 PM | 49.00 | 13.90 | 17 | 20.2 | 0.00 | 0.00% | 12 | 76 | 168.16% | Yes |
| QBTS251121P00050000 | 11/5 3:14 PM | 50.00 | 18.90 | 17.4 | 21.2 | 1.20 | 6.78% | 25 | 162 | 147.66% | Yes |
| QBTS251121P00055000 | 10/27 3:46 PM | 55.00 | 20.95 | 22.05 | 25.3 | 0.00 | 0.00% | 90 | 5 | 241.80% | Yes |
| QBTS251121P00060000 | 11/4 12:44 PM | 60.00 | 28.65 | 27.1 | 31 | 0.00 | 0.00% | 1 | 2 | 145.31% | Yes |
| QBTS251121P00065000 | 10/20 9:35 AM | 65.00 | 28.25 | 33.3 | 35.9 | 0.00 | 0.00% | 1 | 53 | 234.38% | Yes |
