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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251128C00015000 | 11/3 10:21 AM | 15.00 | 18.10 | 14.2 | 17.6 | 0.00 | 0.00% | 1 | 7 | 315.23% | Yes |
| QBTS251128C00017000 | 10/23 3:53 PM | 17.00 | 15.00 | 12.3 | 16.3 | 0.00 | 0.00% | 0 | 2 | 161.72% | Yes |
| QBTS251128C00018000 | 11/3 9:52 AM | 18.00 | 17.68 | 11.35 | 15.3 | 0.00 | 0.00% | 1 | 2 | 151.56% | Yes |
| QBTS251128C00019000 | 10/31 3:16 PM | 19.00 | 17.55 | 10.45 | 13.3 | 0.00 | 0.00% | 1 | 2 | 215.82% | Yes |
| QBTS251128C00020000 | 10/29 1:52 PM | 20.00 | 14.40 | 10.2 | 13.45 | 0.00 | 0.00% | 10 | 19 | 168.55% | Yes |
| QBTS251128C00022000 | 10/31 12:34 PM | 22.00 | 14.34 | 7.8 | 11.75 | 0.00 | 0.00% | 1 | 4 | 137.79% | Yes |
| QBTS251128C00025000 | 11/4 11:11 AM | 25.00 | 8.23 | 6.1 | 9.4 | 0.00 | 0.00% | 2 | 37 | 145.70% | Yes |
| QBTS251128C00026000 | 11/4 2:07 PM | 26.00 | 6.30 | 5.1 | 8.65 | 0.00 | 0.00% | 1 | 7 | 136.04% | Yes |
| QBTS251128C00027000 | 11/5 11:09 AM | 27.00 | 5.89 | 4.75 | 7.4 | 0.31 | 5.56% | 3 | 30 | 129.00% | Yes |
| QBTS251128C00028000 | 11/4 2:39 PM | 28.00 | 5.30 | 5.25 | 5.75 | 0.00 | 0.00% | 2 | 67 | 129.30% | Yes |
| QBTS251128C00029000 | 11/5 12:39 PM | 29.00 | 4.84 | 2.95 | 6.7 | 0.29 | 6.37% | 4 | 21 | 124.61% | Yes |
| QBTS251128C00029500 | 11/4 3:23 PM | 29.50 | 4.20 | 2.7 | 6.7 | 0.00 | 0.00% | 1 | 10 | 129.05% | Yes |
| QBTS251128C00030000 | 11/5 2:41 PM | 30.00 | 4.65 | 3.1 | 4.75 | 0.70 | 17.72% | 46 | 64 | 111.33% | Yes |
| QBTS251128C00030500 | 11/5 12:48 PM | 30.50 | 4.05 | 4.1 | 4.4 | 0.30 | 8.00% | 7 | 422 | 129.93% | Yes |
| QBTS251128C00031000 | 11/5 3:30 PM | 31.00 | 4.00 | 2.97 | 5.2 | 0.35 | 9.59% | 36 | 84 | 131.84% | Yes |
| QBTS251128C00031500 | 11/5 3:59 PM | 31.50 | 4.05 | 2.79 | 3.9 | 0.95 | 30.65% | 36 | 38 | 114.75% | No |
| QBTS251128C00032000 | 11/5 3:46 PM | 32.00 | 3.57 | 3.4 | 3.75 | 0.07 | 2.00% | 25 | 85 | 128.81% | No |
| QBTS251128C00032500 | 11/5 11:02 AM | 32.50 | 3.30 | 2.49 | 3.9 | 0.20 | 6.45% | 8 | 35 | 122.80% | No |
| QBTS251128C00033000 | 11/5 2:58 PM | 33.00 | 3.50 | 2.3 | 3.65 | 0.50 | 16.67% | 9 | 214 | 121.68% | No |
| QBTS251128C00033500 | 11/4 3:55 PM | 33.50 | 2.58 | 2.9 | 3.2 | 0.00 | 0.00% | 19 | 73 | 129.79% | No |
| QBTS251128C00034000 | 11/5 10:32 AM | 34.00 | 2.75 | 1.88 | 4.9 | 0.15 | 5.77% | 110 | 178 | 146.24% | No |
| QBTS251128C00034500 | 11/5 11:16 AM | 34.50 | 2.50 | 2.35 | 2.92 | 0.15 | 6.38% | 10 | 278 | 126.95% | No |
| QBTS251128C00035000 | 11/5 2:49 PM | 35.00 | 2.67 | 1.58 | 3 | 0.47 | 21.36% | 18 | 244 | 120.61% | No |
| QBTS251128C00035500 | 11/5 2:57 PM | 35.50 | 2.58 | 1.3 | 2.69 | 0.49 | 23.44% | 8 | 98 | 115.43% | No |
| QBTS251128C00036000 | 11/5 3:33 PM | 36.00 | 2.35 | 1.2 | 2.9 | 0.38 | 19.29% | 8 | 1640 | 121.78% | No |
| QBTS251128C00036500 | 11/5 12:40 PM | 36.50 | 2.05 | 0.83 | 2.8 | -0.13 | -5.96% | 2 | 27 | 118.07% | No |
| QBTS251128C00037000 | 11/5 1:22 PM | 37.00 | 1.96 | 1.35 | 2.16 | 0.11 | 5.95% | 8 | 583 | 120.12% | No |
| QBTS251128C00037500 | 11/5 3:50 PM | 37.50 | 1.90 | 1.14 | 2.16 | 0.24 | 14.46% | 11 | 54 | 120.31% | No |
| QBTS251128C00038000 | 11/5 3:49 PM | 38.00 | 1.80 | 1.51 | 2 | 0.30 | 20.00% | 19 | 112 | 128.03% | No |
| QBTS251128C00038500 | 11/5 3:35 PM | 38.50 | 1.77 | 1.1 | 1.92 | 0.00 | 0.00% | 1 | 86 | 122.80% | No |
| QBTS251128C00039000 | 11/5 3:51 PM | 39.00 | 1.62 | 1.07 | 1.75 | 0.27 | 20.00% | 11 | 4448 | 122.66% | No |
| QBTS251128C00039500 | 10/31 3:08 PM | 39.50 | 4.29 | 0.85 | 1.74 | 0.00 | 0.00% | 4 | 4 | 121.63% | No |
| QBTS251128C00040000 | 11/5 3:50 PM | 40.00 | 1.44 | 1.16 | 1.63 | 0.22 | 18.03% | 66 | 348 | 128.91% | No |
| QBTS251128C00041000 | 11/5 12:47 PM | 41.00 | 1.24 | 1 | 1.46 | 0.12 | 10.71% | 16 | 1400 | 128.81% | No |
| QBTS251128C00042000 | 11/5 3:53 PM | 42.00 | 1.14 | 1 | 1.3 | 0.11 | 10.68% | 73 | 257 | 131.59% | No |
| QBTS251128C00043000 | 11/5 2:29 PM | 43.00 | 0.99 | 0.67 | 1.2 | 0.07 | 7.61% | 18 | 77 | 127.73% | No |
| QBTS251128C00044000 | 11/5 2:42 PM | 44.00 | 1.00 | 0.55 | 1.09 | 0.00 | 0.00% | 1 | 128 | 127.64% | No |
| QBTS251128C00045000 | 11/5 3:40 PM | 45.00 | 0.83 | 0.75 | 0.96 | 0.06 | 7.79% | 22 | 245 | 134.57% | No |
| QBTS251128C00046000 | 11/4 11:24 AM | 46.00 | 0.93 | 0.37 | 1.34 | 0.00 | 0.00% | 386 | 369 | 139.55% | No |
| QBTS251128C00046500 | 11/5 9:39 AM | 46.50 | 0.73 | 0.25 | 1.29 | -1.63 | -69.07% | 1 | 39 | 137.50% | No |
| QBTS251128C00047000 | 11/4 10:22 AM | 47.00 | 0.88 | 0.01 | 1.55 | 0.00 | 0.00% | 5 | 26 | 140.43% | No |
| QBTS251128C00047500 | 11/3 9:37 AM | 47.50 | 1.75 | 0.01 | 2.78 | 0.00 | 0.00% | 1 | 88 | 171.97% | No |
| QBTS251128C00048000 | 11/3 11:25 AM | 48.00 | 0.87 | 0.01 | 2.47 | 0.00 | 0.00% | 1 | 52 | 167.58% | No |
| QBTS251128C00049000 | 11/4 11:58 AM | 49.00 | 0.70 | 0.01 | 1.18 | 0.00 | 0.00% | 110 | 186 | 138.67% | No |
| QBTS251128C00050000 | 11/5 3:37 PM | 50.00 | 0.50 | 0.38 | 0.85 | -0.07 | -12.28% | 45 | 233 | 144.14% | No |
| QBTS251128C00051000 | 11/3 10:51 AM | 51.00 | 0.90 | 0.01 | 1.3 | 0.00 | 0.00% | 1 | 3 | 150.59% | No |
| QBTS251128C00055000 | 11/3 1:21 PM | 55.00 | 0.67 | 0.3 | 0.79 | 0.00 | 0.00% | 9 | 120 | 158.59% | No |
| QBTS251128C00056000 | 11/3 3:23 PM | 56.00 | 0.64 | 0.01 | 2.39 | 0.00 | 0.00% | 2 | 38 | 199.71% | No |
| QBTS251128C00057000 | 11/3 3:02 PM | 57.00 | 0.55 | 0.01 | 1.3 | 0.00 | 0.00% | 1 | 15 | 172.85% | No |
| QBTS251128C00058000 | 10/31 11:01 AM | 58.00 | 0.89 | 0.01 | 1.88 | 0.00 | 0.00% | 1 | 80 | 193.65% | No |
| QBTS251128C00059000 | 10/31 12:30 PM | 59.00 | 0.77 | 0 | 1.05 | 0.00 | 0.00% | 2 | 1 | 170.51% | No |
| QBTS251128C00060000 | 11/4 9:38 AM | 60.00 | 0.75 | 0.19 | 0.71 | 0.00 | 0.00% | 2 | 135 | 167.77% | No |
| QBTS251128C00061000 | 10/27 10:57 AM | 61.00 | 1.07 | 0 | 2.38 | 0.00 | 0.00% | 3 | 7 | 216.99% | No |
| QBTS251128C00062000 | 11/3 11:06 AM | 62.00 | 0.35 | 0 | 2.37 | 0.00 | 0.00% | 1 | 27 | 220.02% | No |
| QBTS251128C00063000 | 10/28 3:41 PM | 63.00 | 0.60 | 0 | 2.35 | 0.00 | 0.00% | 1 | 143 | 222.75% | No |
| QBTS251128C00064000 | 11/3 11:24 AM | 64.00 | 0.51 | 0 | 1.84 | 0.00 | 0.00% | 59 | 51 | 211.72% | No |
| QBTS251128C00065000 | 11/3 11:18 AM | 65.00 | 0.39 | 0.05 | 0.87 | 0.00 | 0.00% | 7 | 84 | 183.11% | No |
| QBTS251128C00066000 | 10/28 12:05 PM | 66.00 | 0.79 | 0 | 0.74 | 0.00 | 0.00% | 1 | 75 | 177.73% | No |
| QBTS251128C00067000 | 11/5 2:51 PM | 67.00 | 0.25 | 0.2 | 0.8 | 0.00 | 0.00% | 7 | 82 | 191.80% | No |
| QBTS251128C00068000 | 11/5 3:14 PM | 68.00 | 0.26 | 0.2 | 0.6 | 0.02 | 8.33% | 4 | 486 | 185.74% | No |
| QBTS251128C00069000 | 11/3 2:42 PM | 69.00 | 0.25 | 0 | 1 | 0.00 | 0.00% | 5 | 55 | 197.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251128P00014000 | 10/31 3:58 PM | 14.00 | 0.30 | 0 | 2.15 | 0.00 | 0.00% | 10 | 11 | 295.90% | No |
| QBTS251128P00018000 | 11/4 3:34 PM | 18.00 | 0.22 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 159.57% | No |
| QBTS251128P00019000 | 11/5 3:34 PM | 19.00 | 0.24 | 0.2 | 0.24 | -0.04 | -14.29% | 25 | 45 | 128.91% | No |
| QBTS251128P00020000 | 11/5 3:47 PM | 20.00 | 0.31 | 0.01 | 0.37 | -0.07 | -18.42% | 23 | 210 | 113.67% | No |
| QBTS251128P00021000 | 11/4 2:19 PM | 21.00 | 0.50 | 0.16 | 0.9 | 0.00 | 0.00% | 1 | 21 | 134.96% | No |
| QBTS251128P00021500 | 11/4 1:24 PM | 21.50 | 0.64 | 0.05 | 1.25 | 0.00 | 0.00% | 2 | 12 | 137.31% | No |
| QBTS251128P00022000 | 10/31 11:40 AM | 22.00 | 0.45 | 0.01 | 2.7 | 0.00 | 0.00% | 1 | 2 | 172.46% | No |
| QBTS251128P00022500 | 10/29 11:59 AM | 22.50 | 0.65 | 0.15 | 1.25 | 0.00 | 0.00% | 2 | 4 | 127.83% | No |
| QBTS251128P00023000 | 11/5 2:30 PM | 23.00 | 0.79 | 0.67 | 0.99 | -0.21 | -21.00% | 1 | 50 | 129.30% | No |
| QBTS251128P00023500 | 11/5 2:57 PM | 23.50 | 0.82 | 0.01 | 1.16 | -0.23 | -21.90% | 4 | 29 | 108.40% | No |
| QBTS251128P00024000 | 11/5 3:31 PM | 24.00 | 0.92 | 0.51 | 1.11 | -0.26 | -22.03% | 25 | 121 | 115.43% | No |
| QBTS251128P00025000 | 11/5 1:29 PM | 25.00 | 1.25 | 1.18 | 1.41 | -0.15 | -10.71% | 81 | 566 | 126.37% | No |
| QBTS251128P00026000 | 11/5 3:18 PM | 26.00 | 1.53 | 1.49 | 1.75 | -0.31 | -16.85% | 6 | 296 | 126.37% | No |
| QBTS251128P00027000 | 11/5 3:43 PM | 27.00 | 1.90 | 1.83 | 2.42 | -0.30 | -13.64% | 9 | 109 | 131.64% | No |
| QBTS251128P00028000 | 11/5 2:07 PM | 28.00 | 2.35 | 2.24 | 2.72 | -0.26 | -9.96% | 98 | 1067 | 129.30% | No |
| QBTS251128P00029000 | 11/5 3:23 PM | 29.00 | 2.69 | 2.65 | 4.05 | -0.41 | -13.23% | 5 | 65 | 143.36% | No |
| QBTS251128P00029500 | 11/5 10:44 AM | 29.50 | 3.10 | 2.9 | 3.9 | -0.19 | -5.78% | 1 | 59 | 136.52% | No |
| QBTS251128P00030000 | 11/5 3:09 PM | 30.00 | 3.15 | 3.2 | 3.45 | -0.90 | -22.22% | 155 | 389 | 125.34% | No |
| QBTS251128P00030500 | 11/5 2:31 PM | 30.50 | 3.45 | 3.35 | 4.9 | -0.47 | -11.99% | 10 | 79 | 142.97% | No |
| QBTS251128P00031000 | 11/5 3:59 PM | 31.00 | 3.83 | 3.7 | 4.5 | -0.34 | -8.15% | 45 | 62 | 132.96% | No |
| QBTS251128P00031500 | 11/5 11:50 AM | 31.50 | 4.20 | 3.1 | 5.45 | -0.40 | -8.70% | 2 | 31 | 129.30% | Yes |
| QBTS251128P00032000 | 11/5 2:01 PM | 32.00 | 4.50 | 4.2 | 5.75 | -0.32 | -6.64% | 5 | 132 | 142.38% | Yes |
| QBTS251128P00032500 | 11/3 12:26 PM | 32.50 | 3.75 | 3.65 | 6.75 | 0.00 | 0.00% | 4 | 44 | 139.75% | Yes |
| QBTS251128P00033000 | 11/4 3:50 PM | 33.00 | 5.81 | 4.9 | 5.9 | 0.06 | 1.04% | 5 | 113 | 136.04% | Yes |
| QBTS251128P00033500 | 11/5 1:51 PM | 33.50 | 5.44 | 4.05 | 7.4 | 0.94 | 20.89% | 20 | 69 | 136.13% | Yes |
| QBTS251128P00034000 | 11/5 2:52 PM | 34.00 | 5.65 | 5.5 | 6.3 | -0.52 | -8.43% | 4 | 128 | 131.06% | Yes |
| QBTS251128P00034500 | 11/5 10:10 AM | 34.50 | 6.90 | 4.55 | 8.05 | 1.68 | 32.18% | 10 | 21 | 133.01% | Yes |
| QBTS251128P00035000 | 11/5 11:22 AM | 35.00 | 6.75 | 5.3 | 7.6 | 0.09 | 1.35% | 20 | 258 | 126.56% | Yes |
| QBTS251128P00035500 | 11/5 11:19 AM | 35.50 | 8.00 | 5.55 | 8.65 | 0.90 | 12.68% | 4 | 52 | 136.28% | Yes |
| QBTS251128P00036000 | 11/5 11:09 AM | 36.00 | 7.35 | 5.8 | 8.45 | 1.50 | 25.64% | 9 | 122 | 125.00% | Yes |
| QBTS251128P00036500 | 10/31 3:58 PM | 36.50 | 4.74 | 5.7 | 9.35 | 0.00 | 0.00% | 1 | 17 | 125.98% | Yes |
| QBTS251128P00037000 | 11/5 10:47 AM | 37.00 | 8.09 | 7.5 | 9.15 | -0.68 | -7.75% | 1 | 161 | 140.48% | Yes |
| QBTS251128P00037500 | 10/23 10:23 AM | 37.50 | 8.10 | 7.85 | 8.65 | 0.00 | 0.00% | 13 | 6 | 124.66% | Yes |
| QBTS251128P00038000 | 11/5 10:45 AM | 38.00 | 8.50 | 8.3 | 10.6 | -0.71 | -7.71% | 4 | 50 | 152.98% | Yes |
| QBTS251128P00038500 | 11/4 3:48 PM | 38.50 | 9.78 | 7.2 | 10.8 | 0.00 | 0.00% | 3 | 9 | 123.19% | Yes |
| QBTS251128P00039000 | 11/3 12:09 PM | 39.00 | 8.60 | 9.05 | 11.4 | 0.00 | 0.00% | 2 | 38 | 153.03% | Yes |
| QBTS251128P00039500 | 11/3 11:47 AM | 39.50 | 8.80 | 8.2 | 11.05 | 0.00 | 0.00% | 2 | 7 | 115.63% | Yes |
| QBTS251128P00040000 | 11/4 10:09 AM | 40.00 | 11.10 | 9.7 | 12.05 | 1.60 | 16.84% | 1 | 149 | 147.75% | Yes |
| QBTS251128P00041000 | 10/30 11:55 AM | 41.00 | 8.95 | 9.75 | 11.25 | 0.00 | 0.00% | 4 | 7 | 95.80% | Yes |
| QBTS251128P00042000 | 10/29 11:10 AM | 42.00 | 10.75 | 10.2 | 13.55 | 0.00 | 0.00% | 1 | 16 | 120.31% | Yes |
| QBTS251128P00043000 | 11/3 9:59 AM | 43.00 | 9.70 | 12.3 | 14.8 | 0.00 | 0.00% | 1 | 33 | 154.79% | Yes |
| QBTS251128P00044000 | 10/30 11:38 AM | 44.00 | 11.20 | 12.4 | 15.7 | 0.00 | 0.00% | 4 | 58 | 139.45% | Yes |
| QBTS251128P00045000 | 11/4 9:36 AM | 45.00 | 14.45 | 13.35 | 15.9 | 0.00 | 0.00% | 2 | 21 | 123.54% | Yes |
| QBTS251128P00046000 | 10/21 11:06 AM | 46.00 | 14.60 | 13.6 | 16 | 0.00 | 0.00% | 0 | 1 | 147.56% | Yes |
| QBTS251128P00050000 | 10/24 10:14 AM | 50.00 | 17.50 | 18.8 | 21.35 | 0.00 | 0.00% | 50 | 53 | 170.02% | Yes |
| QBTS251128P00056000 | 10/23 2:54 PM | 56.00 | 25.65 | 23.15 | 27.2 | 0.00 | 0.00% | 0 | 4 | 131.06% | Yes |
| QBTS251128P00060000 | 10/30 3:37 PM | 60.00 | 24.80 | 27.95 | 31.15 | 0.00 | 0.00% | 0 | 1 | 176.95% | Yes |
| QBTS251128P00064000 | 10/20 3:09 PM | 64.00 | 30.25 | 31.05 | 35.1 | 0.00 | 0.00% | 1 | 1 | 136.72% | Yes |
