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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251205C00021500 | 10/23 10:17 AM | 21.50 | 12.11 | 8.5 | 12.4 | 0.00 | 0.00% | 0 | 8 | 136.13% | Yes |
| QBTS251205C00022500 | 10/24 11:12 AM | 22.50 | 12.10 | 7.65 | 11.6 | 0.00 | 0.00% | 1 | 0 | 132.72% | Yes |
| QBTS251205C00023000 | 10/31 3:47 PM | 23.00 | 15.00 | 7.4 | 11.2 | 0.00 | 0.00% | 3 | 3 | 134.57% | Yes |
| QBTS251205C00025000 | 11/5 10:41 AM | 25.00 | 7.43 | 5.8 | 9.75 | -3.69 | -33.18% | 17 | 16 | 128.52% | Yes |
| QBTS251205C00026500 | 11/5 2:33 PM | 26.50 | 6.77 | 6.45 | 8.85 | -4.53 | -40.09% | 11 | 3 | 155.81% | Yes |
| QBTS251205C00027500 | 10/27 9:57 AM | 27.50 | 10.53 | 4.2 | 8.2 | 0.00 | 0.00% | 0 | 2 | 126.56% | Yes |
| QBTS251205C00028000 | 11/4 3:53 PM | 28.00 | 5.28 | 3.95 | 7.8 | 0.00 | 0.00% | 2 | 5 | 125.00% | Yes |
| QBTS251205C00029000 | 11/5 11:13 AM | 29.00 | 5.08 | 3.45 | 7 | -4.91 | -49.15% | 5 | 7 | 121.19% | Yes |
| QBTS251205C00030000 | 11/5 3:56 PM | 30.00 | 5.00 | 4.6 | 5.2 | 0.75 | 17.65% | 33 | 20 | 125.98% | Yes |
| QBTS251205C00030500 | 11/5 10:41 AM | 30.50 | 4.55 | 3.2 | 6.4 | 0.05 | 1.11% | 5 | 11 | 129.64% | Yes |
| QBTS251205C00031000 | 11/5 3:48 PM | 31.00 | 4.54 | 3.4 | 4.8 | -0.16 | -3.40% | 48 | 11 | 115.82% | Yes |
| QBTS251205C00031500 | 11/5 3:41 PM | 31.50 | 5.55 | 3.55 | 4.55 | 0.30 | 5.71% | 30 | 34 | 120.46% | No |
| QBTS251205C00032000 | 11/5 3:32 PM | 32.00 | 4.40 | 3 | 5.4 | 0.87 | 24.65% | 18 | 53 | 130.47% | No |
| QBTS251205C00032500 | 11/5 3:49 PM | 32.50 | 3.87 | 2.77 | 5.1 | -0.57 | -12.84% | 14 | 16 | 128.42% | No |
| QBTS251205C00033000 | 11/5 3:49 PM | 33.00 | 3.71 | 2.82 | 4 | 0.42 | 12.77% | 33 | 77 | 118.85% | No |
| QBTS251205C00033500 | 11/4 10:08 AM | 33.50 | 3.70 | 2.52 | 4.6 | 0.00 | 0.00% | 55 | 106 | 128.03% | No |
| QBTS251205C00034000 | 11/5 2:58 PM | 34.00 | 3.61 | 3 | 4.4 | 0.08 | 2.27% | 37 | 124 | 136.82% | No |
| QBTS251205C00034500 | 11/5 3:39 PM | 34.50 | 3.20 | 2.67 | 4.1 | 0.47 | 17.22% | 12 | 33 | 132.52% | No |
| QBTS251205C00035000 | 11/5 3:51 PM | 35.00 | 3.95 | 2.55 | 3.9 | 1.69 | 74.78% | 34 | 74 | 132.42% | No |
| QBTS251205C00035500 | 11/5 12:10 PM | 35.50 | 2.83 | 2.11 | 3.8 | 0.23 | 8.85% | 11 | 55 | 128.96% | No |
| QBTS251205C00036000 | 11/5 3:39 PM | 36.00 | 2.85 | 1.12 | 3.05 | 0.45 | 18.75% | 8 | 108 | 107.67% | No |
| QBTS251205C00036500 | 11/5 1:38 PM | 36.50 | 2.71 | 0.75 | 3.65 | -0.29 | -9.67% | 8 | 25 | 114.94% | No |
| QBTS251205C00037000 | 11/5 2:46 PM | 37.00 | 2.59 | 0.58 | 4.55 | -0.40 | -13.38% | 5 | 23 | 129.49% | No |
| QBTS251205C00037500 | 11/4 2:31 PM | 37.50 | 2.20 | 0.5 | 4.4 | 0.00 | 0.00% | 2 | 7 | 129.79% | No |
| QBTS251205C00038000 | 11/5 11:57 AM | 38.00 | 2.25 | 0.3 | 4.3 | 0.17 | 8.17% | 11 | 19 | 128.86% | No |
| QBTS251205C00038500 | 11/5 12:43 PM | 38.50 | 2.12 | 0.77 | 2.94 | -0.36 | -14.52% | 26 | 14 | 118.56% | No |
| QBTS251205C00039000 | 11/5 3:06 PM | 39.00 | 2.25 | 0.7 | 3.15 | 0.11 | 5.14% | 8 | 20 | 124.02% | No |
| QBTS251205C00040000 | 11/5 3:33 PM | 40.00 | 1.93 | 1.85 | 2.3 | 0.23 | 13.53% | 43 | 75 | 135.06% | No |
| QBTS251205C00041000 | 11/4 10:51 AM | 41.00 | 2.00 | 1.41 | 3.4 | 0.00 | 0.00% | 1 | 0 | 151.47% | No |
| QBTS251205C00042000 | 11/5 3:33 PM | 42.00 | 1.62 | 0.83 | 2.56 | 0.25 | 18.25% | 3 | 17 | 134.47% | No |
| QBTS251205C00043000 | 11/3 11:50 AM | 43.00 | 1.91 | 0.11 | 2.45 | 0.00 | 0.00% | 3 | 4 | 125.20% | No |
| QBTS251205C00044000 | 11/3 2:41 PM | 44.00 | 2.10 | 0.94 | 1.92 | 0.00 | 0.00% | 5 | 6 | 135.64% | No |
| QBTS251205C00045000 | 11/5 3:34 PM | 45.00 | 1.15 | 0.35 | 1.4 | -0.13 | -10.16% | 12 | 19 | 118.65% | No |
| QBTS251205C00046000 | 11/3 11:49 AM | 46.00 | 1.64 | 0.05 | 1.75 | 0.00 | 0.00% | 7 | 6 | 124.12% | No |
| QBTS251205C00048000 | 11/5 11:22 AM | 48.00 | 0.80 | 0.77 | 1.28 | -0.59 | -42.45% | 1 | 60 | 137.89% | No |
| QBTS251205C00049000 | 10/30 3:47 PM | 49.00 | 2.60 | 0.1 | 1.65 | 0.00 | 0.00% | 20 | 10 | 135.25% | No |
| QBTS251205C00050000 | 11/3 1:57 PM | 50.00 | 1.32 | 0.01 | 1.19 | 0.00 | 0.00% | 82 | 70 | 125.39% | No |
| QBTS251205C00051000 | 11/4 10:57 AM | 51.00 | 0.78 | 0.25 | 1.2 | 0.00 | 0.00% | 1 | 7 | 135.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251205P00020000 | 11/5 2:44 PM | 20.00 | 0.48 | 0.01 | 1.3 | -0.02 | -4.00% | 11 | 237 | 137.99% | No |
| QBTS251205P00021500 | 11/4 11:12 AM | 21.50 | 0.60 | 0.45 | 1.32 | 0.00 | 0.00% | 2 | 8 | 133.69% | No |
| QBTS251205P00022000 | 11/5 2:40 PM | 22.00 | 0.78 | 0.35 | 1.11 | 0.22 | 39.29% | 1 | 4 | 119.24% | No |
| QBTS251205P00022500 | 10/28 3:40 PM | 22.50 | 1.10 | 0.6 | 1.42 | 0.00 | 0.00% | 0 | 1 | 128.03% | No |
| QBTS251205P00023000 | 11/5 3:35 PM | 23.00 | 1.09 | 0.01 | 1.4 | 0.29 | 36.25% | 6 | 4 | 106.74% | No |
| QBTS251205P00023500 | 10/24 3:33 PM | 23.50 | 0.94 | 0.61 | 1.81 | -0.69 | -42.33% | 2 | 2 | 125.24% | No |
| QBTS251205P00024000 | 11/5 3:12 PM | 24.00 | 1.25 | 0.02 | 1.98 | -0.37 | -22.84% | 21 | 147 | 109.86% | No |
| QBTS251205P00024500 | 11/5 10:38 AM | 24.50 | 1.62 | 1.24 | 1.64 | 0.10 | 6.58% | 1 | 17 | 122.56% | No |
| QBTS251205P00025000 | 11/5 1:20 PM | 25.00 | 1.55 | 1.3 | 1.65 | -0.32 | -17.11% | 203 | 157 | 117.72% | No |
| QBTS251205P00025500 | 11/4 11:41 AM | 25.50 | 1.56 | 1.42 | 2.17 | 0.00 | 0.00% | 20 | 114 | 123.49% | No |
| QBTS251205P00026000 | 11/5 3:30 PM | 26.00 | 1.99 | 1.35 | 2.43 | -0.21 | -9.55% | 9 | 45 | 120.41% | No |
| QBTS251205P00026500 | 11/5 12:00 PM | 26.50 | 2.16 | 2 | 4.2 | 0.01 | 0.47% | 5 | 9 | 154.83% | No |
| QBTS251205P00027000 | 11/5 10:43 AM | 27.00 | 2.38 | 1.64 | 3.15 | -0.07 | -2.86% | 3 | 58 | 124.27% | No |
| QBTS251205P00027500 | 11/5 9:33 AM | 27.50 | 2.97 | 0.47 | 4.55 | 0.34 | 12.93% | 2 | 28 | 121.09% | No |
| QBTS251205P00028000 | 11/5 3:35 PM | 28.00 | 2.73 | 2.39 | 2.95 | 0.40 | 17.17% | 14 | 32 | 119.19% | No |
| QBTS251205P00028500 | 11/5 9:52 AM | 28.50 | 3.40 | 0.95 | 4.9 | -0.10 | -2.86% | 2 | 10 | 119.97% | No |
| QBTS251205P00029000 | 11/5 3:42 PM | 29.00 | 3.17 | 1.15 | 3.8 | 0.70 | 28.34% | 2 | 30 | 99.12% | No |
| QBTS251205P00029500 | 11/5 3:07 PM | 29.50 | 3.31 | 2.65 | 5.2 | -0.48 | -12.66% | 16 | 38 | 135.11% | No |
| QBTS251205P00030000 | 11/5 3:50 PM | 30.00 | 3.75 | 2.82 | 4.2 | -0.50 | -11.76% | 2 | 103 | 115.14% | No |
| QBTS251205P00030500 | 11/5 12:28 PM | 30.50 | 4.15 | 2.55 | 4.7 | -0.05 | -1.19% | 15 | 34 | 110.74% | No |
| QBTS251205P00031000 | 11/5 12:14 PM | 31.00 | 4.42 | 2.9 | 4.8 | 0.02 | 0.45% | 4 | 25 | 109.28% | No |
| QBTS251205P00031500 | 11/5 2:01 PM | 31.50 | 4.67 | 4.3 | 6.6 | 0.24 | 5.42% | 1 | 12 | 146.68% | Yes |
| QBTS251205P00032000 | 11/5 10:07 AM | 32.00 | 5.53 | 3.95 | 6.1 | 0.16 | 2.98% | 6 | 68 | 126.07% | Yes |
| QBTS251205P00032500 | 11/4 3:01 PM | 32.50 | 5.50 | 4.85 | 5.3 | 0.00 | 0.00% | 6 | 42 | 118.85% | Yes |
| QBTS251205P00033000 | 11/5 3:14 PM | 33.00 | 5.22 | 4.95 | 5.8 | 0.02 | 0.38% | 2 | 94 | 118.41% | Yes |
| QBTS251205P00033500 | 11/5 10:04 AM | 33.50 | 6.55 | 5.4 | 6 | -0.20 | -2.96% | 1 | 82 | 118.46% | Yes |
| QBTS251205P00034000 | 11/4 9:37 AM | 34.00 | 6.00 | 4.8 | 7.35 | 0.00 | 0.00% | 1 | 21 | 119.73% | Yes |
| QBTS251205P00034500 | 11/3 10:18 AM | 34.50 | 5.44 | 5.25 | 7.55 | 0.00 | 0.00% | 3 | 4 | 119.34% | Yes |
| QBTS251205P00035000 | 11/5 1:50 PM | 35.00 | 6.87 | 5.2 | 7.1 | -0.08 | -1.15% | 6 | 43 | 102.10% | Yes |
| QBTS251205P00035500 | 11/5 3:40 PM | 35.50 | 7.16 | 5.65 | 9.1 | -0.56 | -7.25% | 4 | 84 | 127.25% | Yes |
| QBTS251205P00036000 | 11/3 10:15 AM | 36.00 | 6.18 | 7.15 | 8.95 | 0.00 | 0.00% | 45 | 70 | 136.38% | Yes |
| QBTS251205P00036500 | 11/4 2:42 PM | 36.50 | 8.44 | 5.9 | 9.85 | 0.00 | 0.00% | 2 | 21 | 120.70% | Yes |
| QBTS251205P00037000 | 11/5 12:59 PM | 37.00 | 8.44 | 6.6 | 10.2 | 0.14 | 1.69% | 8 | 5 | 125.24% | Yes |
| QBTS251205P00038500 | 10/24 11:04 AM | 38.50 | 9.48 | 7.95 | 11 | 0.00 | 0.00% | 56 | 56 | 122.95% | Yes |
| QBTS251205P00040000 | 11/5 3:50 PM | 40.00 | 10.80 | 8.9 | 12.6 | -1.01 | -8.55% | 1 | 1 | 125.39% | Yes |
