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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251212C00026000 | 11/5 10:55 AM | 26.00 | 7.55 | 5.6 | 9.3 | 0.00 | 0.00% | 1 | 11 | 125.49% | Yes |
| QBTS251212C00033500 | 11/5 3:30 PM | 33.50 | 4.00 | 3.55 | 5.4 | -0.30 | -6.98% | 2323 | 12 | 138.53% | No |
| QBTS251212C00035000 | 11/5 2:25 PM | 35.00 | 3.45 | 3.15 | 3.75 | -0.38 | -9.92% | 7 | 42 | 124.95% | No |
| QBTS251212C00036000 | 11/5 2:46 PM | 36.00 | 3.20 | 1.8 | 4.6 | -3.13 | -49.45% | 7 | 4 | 126.12% | No |
| QBTS251212C00037000 | 11/5 1:01 PM | 37.00 | 2.85 | 1.18 | 3.3 | -2.44 | -46.12% | 2 | 1 | 107.96% | No |
| QBTS251212C00037500 | 11/5 10:27 AM | 37.50 | 2.58 | 2.51 | 3.05 | -0.42 | -14.00% | 1 | 3 | 125.64% | No |
| QBTS251212C00038000 | 11/5 10:32 AM | 38.00 | 2.48 | 0.91 | 4.8 | -0.53 | -17.61% | 3 | 9 | 130.86% | No |
| QBTS251212C00039000 | 11/5 2:43 PM | 39.00 | 2.52 | 0.44 | 4.6 | -1.98 | -44.00% | 4 | 4 | 128.13% | No |
| QBTS251212C00040000 | 11/5 2:31 PM | 40.00 | 2.20 | 1.59 | 3.05 | -0.34 | -13.39% | 4 | 5 | 128.47% | No |
| QBTS251212C00041000 | 11/3 11:50 AM | 41.00 | 2.70 | 1.4 | 2.51 | 0.00 | 0.00% | 1 | 1 | 123.63% | No |
| QBTS251212C00045000 | 11/5 1:26 PM | 45.00 | 1.45 | 0.9 | 1.89 | -0.49 | -25.26% | 1 | 4 | 125.39% | No |
| QBTS251212C00050000 | 11/4 10:28 AM | 50.00 | 1.54 | 0.94 | 1.42 | 0.00 | 0.00% | 10 | 31 | 137.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251212P00020000 | 11/5 12:52 PM | 20.00 | 0.64 | 0.2 | 0.85 | 0.05 | 8.47% | 28 | 24 | 116.21% | No |
| QBTS251212P00025000 | 11/4 3:58 PM | 25.00 | 2.30 | 1.48 | 2.11 | 0.00 | 0.00% | 52 | 44 | 117.09% | No |
| QBTS251212P00029000 | 11/5 1:16 PM | 29.00 | 3.65 | 1.75 | 5.6 | 0.05 | 1.39% | 5 | 10 | 121.88% | No |
| QBTS251212P00030000 | 11/5 9:47 AM | 30.00 | 3.80 | 3.25 | 4.4 | -0.20 | -5.00% | 51 | 8 | 111.96% | No |
| QBTS251212P00032000 | 11/5 10:20 AM | 32.00 | 5.85 | 4.2 | 7.35 | 1.44 | 32.65% | 1 | 27 | 132.67% | Yes |
| QBTS251212P00034000 | 11/3 2:41 PM | 34.00 | 5.25 | 6.1 | 6.8 | 0.00 | 0.00% | 8 | 5 | 117.33% | Yes |
| QBTS251212P00035000 | 10/31 10:09 AM | 35.00 | 5.26 | 6.9 | 7.55 | 0.00 | 0.00% | 1 | 1 | 119.73% | Yes |
