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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251219C00012000 | 11/4 2:08 PM | 12.00 | 19.35 | 17.2 | 21.2 | 0.00 | 0.00% | 3 | 16 | 158.98% | Yes |
| QBTS251219C00013000 | 10/30 12:04 PM | 13.00 | 22.20 | 16.25 | 20.3 | 0.00 | 0.00% | 2 | 4 | 157.62% | Yes |
| QBTS251219C00014000 | 10/22 1:14 PM | 14.00 | 14.45 | 15.3 | 19.35 | 0.00 | 0.00% | 1 | 3 | 151.56% | Yes |
| QBTS251219C00015000 | 10/30 1:14 PM | 15.00 | 20.60 | 14.7 | 17.85 | 0.00 | 0.00% | 13 | 43 | 134.57% | Yes |
| QBTS251219C00016000 | 11/5 12:40 PM | 16.00 | 15.20 | 13.45 | 17.5 | -1.13 | -6.92% | 5 | 13 | 142.68% | Yes |
| QBTS251219C00017000 | 10/24 11:38 AM | 17.00 | 17.01 | 12.55 | 16.6 | 0.00 | 0.00% | 2 | 12 | 139.06% | Yes |
| QBTS251219C00018000 | 11/3 9:36 AM | 18.00 | 18.19 | 11.85 | 15.4 | 0.00 | 0.00% | 1 | 14 | 131.54% | Yes |
| QBTS251219C00019000 | 10/28 10:54 AM | 19.00 | 17.44 | 10.8 | 14.7 | 0.00 | 0.00% | 1 | 9 | 128.32% | Yes |
| QBTS251219C00020000 | 11/4 9:50 AM | 20.00 | 12.50 | 11.2 | 13.5 | 0.00 | 0.00% | 10 | 165 | 146.29% | Yes |
| QBTS251219C00021000 | 11/5 2:31 PM | 21.00 | 11.20 | 9.5 | 11.7 | -1.56 | -12.23% | 1 | 10 | 100.29% | Yes |
| QBTS251219C00022000 | 10/27 10:38 AM | 22.00 | 14.77 | 9.2 | 11.05 | 0.00 | 0.00% | 2 | 72 | 114.70% | Yes |
| QBTS251219C00023000 | 11/3 1:23 PM | 23.00 | 11.43 | 7.75 | 11.4 | 0.00 | 0.00% | 6 | 14 | 121.09% | Yes |
| QBTS251219C00024000 | 11/5 3:31 PM | 24.00 | 9.05 | 8.85 | 9.85 | 0.17 | 1.91% | 17 | 163 | 135.50% | Yes |
| QBTS251219C00025000 | 11/5 1:00 PM | 25.00 | 8.28 | 7.15 | 8.7 | -0.02 | -0.24% | 2 | 234 | 110.74% | Yes |
| QBTS251219C00026000 | 11/4 1:07 PM | 26.00 | 7.87 | 6.65 | 8.75 | 0.00 | 0.00% | 8 | 112 | 122.17% | Yes |
| QBTS251219C00027000 | 11/5 1:45 PM | 27.00 | 7.04 | 5.6 | 7.7 | 0.42 | 6.34% | 1 | 52 | 108.98% | Yes |
| QBTS251219C00028000 | 11/5 3:24 PM | 28.00 | 6.75 | 5.45 | 7.75 | -0.70 | -9.40% | 6 | 102 | 121.97% | Yes |
| QBTS251219C00029000 | 11/5 3:38 PM | 29.00 | 6.21 | 5.5 | 7.2 | 0.48 | 8.38% | 5 | 76 | 128.08% | Yes |
| QBTS251219C00030000 | 11/5 3:54 PM | 30.00 | 5.75 | 5.2 | 5.9 | 0.85 | 17.35% | 36 | 526 | 119.73% | Yes |
| QBTS251219C00031000 | 11/5 3:52 PM | 31.00 | 5.33 | 5.1 | 5.4 | 0.53 | 11.04% | 25 | 166 | 122.90% | Yes |
| QBTS251219C00032000 | 11/5 3:37 PM | 32.00 | 4.93 | 4.2 | 5.15 | 0.47 | 10.54% | 37 | 650 | 118.85% | No |
| QBTS251219C00033000 | 11/5 3:42 PM | 33.00 | 4.60 | 4.15 | 4.65 | 0.50 | 12.20% | 39 | 566 | 121.19% | No |
| QBTS251219C00034000 | 11/5 3:34 PM | 34.00 | 4.20 | 3.55 | 4.45 | 0.53 | 14.44% | 160 | 626 | 119.92% | No |
| QBTS251219C00035000 | 11/5 3:59 PM | 35.00 | 3.85 | 3.6 | 4.05 | 0.40 | 11.59% | 102 | 1334 | 123.34% | No |
| QBTS251219C00036000 | 11/5 3:37 PM | 36.00 | 3.65 | 2.56 | 3.8 | 0.50 | 15.87% | 31 | 674 | 115.19% | No |
| QBTS251219C00037000 | 11/5 3:58 PM | 37.00 | 3.00 | 2.65 | 3.7 | 0.09 | 3.09% | 782 | 1077 | 121.58% | No |
| QBTS251219C00038000 | 11/5 3:31 PM | 38.00 | 3.17 | 2.5 | 3.35 | 0.54 | 20.53% | 72 | 875 | 121.68% | No |
| QBTS251219C00039000 | 11/5 3:31 PM | 39.00 | 2.98 | 2.51 | 3.05 | 0.58 | 24.17% | 52 | 299 | 123.88% | No |
| QBTS251219C00040000 | 11/5 3:44 PM | 40.00 | 2.75 | 2.51 | 2.79 | 0.45 | 19.57% | 135 | 2047 | 126.12% | No |
| QBTS251219C00041000 | 11/5 2:35 PM | 41.00 | 2.54 | 2.34 | 2.61 | 0.30 | 13.39% | 1 | 380 | 126.86% | No |
| QBTS251219C00042000 | 11/5 9:56 AM | 42.00 | 2.07 | 1.95 | 2.47 | -0.21 | -9.21% | 4 | 434 | 124.85% | No |
| QBTS251219C00043000 | 11/5 3:41 PM | 43.00 | 2.16 | 1.55 | 2.48 | -0.44 | -16.92% | 8 | 566 | 124.27% | No |
| QBTS251219C00044000 | 11/5 3:29 PM | 44.00 | 2.08 | 1.92 | 2.13 | 0.33 | 18.86% | 3 | 753 | 128.91% | No |
| QBTS251219C00045000 | 11/5 2:10 PM | 45.00 | 1.84 | 1.71 | 2 | 0.14 | 8.24% | 27 | 798 | 128.37% | No |
| QBTS251219C00046000 | 11/5 2:37 PM | 46.00 | 1.86 | 1.21 | 2.04 | -0.51 | -21.52% | 1 | 206 | 125.73% | No |
| QBTS251219C00047000 | 11/4 1:11 PM | 47.00 | 1.70 | 1.3 | 1.83 | 0.00 | 0.00% | 4 | 118 | 127.73% | No |
| QBTS251219C00048000 | 11/5 11:48 AM | 48.00 | 1.50 | 1.27 | 1.65 | -0.02 | -1.32% | 13 | 305 | 128.17% | No |
| QBTS251219C00049000 | 11/5 2:04 PM | 49.00 | 1.50 | 1.04 | 1.6 | -0.22 | -12.79% | 2 | 447 | 127.20% | No |
| QBTS251219C00050000 | 11/5 3:51 PM | 50.00 | 1.35 | 1.19 | 1.47 | 0.15 | 12.50% | 116 | 1505 | 130.86% | No |
| QBTS251219C00055000 | 11/5 3:52 PM | 55.00 | 1.01 | 0.66 | 1.42 | 0.02 | 2.02% | 55 | 806 | 135.79% | No |
| QBTS251219C00060000 | 11/5 3:52 PM | 60.00 | 0.75 | 0.65 | 0.9 | -0.05 | -6.25% | 34 | 666 | 137.70% | No |
| QBTS251219C00065000 | 11/5 11:50 AM | 65.00 | 0.68 | 0.65 | 0.77 | -0.01 | -1.45% | 10 | 1211 | 145.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS251219P00012000 | 11/4 9:51 AM | 12.00 | 0.07 | 0.03 | 0.15 | 0.00 | 0.00% | 2 | 98 | 140.63% | No |
| QBTS251219P00013000 | 11/3 9:38 AM | 13.00 | 0.15 | 0 | 0.47 | 0.00 | 0.00% | 1 | 119 | 154.88% | No |
| QBTS251219P00014000 | 10/29 9:54 AM | 14.00 | 0.13 | 0.1 | 0.2 | 0.00 | 0.00% | 2 | 112 | 130.86% | No |
| QBTS251219P00015000 | 11/5 12:03 PM | 15.00 | 0.21 | 0.15 | 0.25 | -0.03 | -12.50% | 28 | 4231 | 127.73% | No |
| QBTS251219P00016000 | 11/3 11:42 AM | 16.00 | 0.22 | 0.22 | 0.5 | 0.00 | 0.00% | 4 | 212 | 134.57% | No |
| QBTS251219P00017000 | 11/5 12:20 PM | 17.00 | 0.39 | 0.17 | 0.55 | -0.06 | -13.33% | 30 | 98 | 124.02% | No |
| QBTS251219P00018000 | 11/5 3:56 PM | 18.00 | 0.56 | 0.36 | 0.56 | 0.20 | 55.56% | 21 | 103 | 121.78% | No |
| QBTS251219P00019000 | 11/5 3:55 PM | 19.00 | 0.58 | 0.42 | 0.74 | 0.11 | 23.40% | 18 | 48 | 119.53% | No |
| QBTS251219P00020000 | 11/5 3:57 PM | 20.00 | 0.81 | 0.75 | 0.82 | -0.09 | -10.00% | 59 | 794 | 120.80% | No |
| QBTS251219P00021000 | 11/4 3:55 PM | 21.00 | 1.19 | 0.71 | 1.93 | 0.00 | 0.00% | 10 | 70 | 134.38% | No |
| QBTS251219P00022000 | 11/5 11:39 AM | 22.00 | 1.30 | 0.9 | 1.6 | -0.20 | -13.33% | 21 | 515 | 120.51% | No |
| QBTS251219P00023000 | 11/5 1:41 PM | 23.00 | 1.52 | 1.42 | 1.58 | -0.16 | -9.52% | 9 | 698 | 119.14% | No |
| QBTS251219P00024000 | 11/5 3:53 PM | 24.00 | 1.84 | 1.73 | 1.99 | -0.37 | -16.74% | 362 | 478 | 120.41% | No |
| QBTS251219P00025000 | 11/5 3:43 PM | 25.00 | 2.17 | 2.09 | 2.25 | -0.38 | -14.90% | 120 | 2051 | 118.90% | No |
| QBTS251219P00026000 | 11/5 11:52 AM | 26.00 | 2.67 | 2.43 | 3.1 | -0.78 | -22.61% | 11 | 344 | 124.56% | No |
| QBTS251219P00027000 | 11/5 3:58 PM | 27.00 | 2.90 | 2.91 | 3.15 | -0.40 | -12.12% | 14 | 311 | 119.82% | No |
| QBTS251219P00028000 | 11/5 3:38 PM | 28.00 | 3.40 | 3.35 | 3.75 | -0.62 | -15.42% | 32 | 351 | 121.19% | No |
| QBTS251219P00029000 | 11/5 3:06 PM | 29.00 | 3.82 | 3.8 | 4.75 | -0.54 | -12.39% | 24 | 384 | 126.71% | No |
| QBTS251219P00030000 | 11/5 3:47 PM | 30.00 | 4.45 | 4.4 | 4.65 | -0.75 | -14.42% | 42 | 1552 | 119.63% | No |
| QBTS251219P00031000 | 11/5 3:47 PM | 31.00 | 5.03 | 4.95 | 5.35 | -0.37 | -6.85% | 268 | 714 | 121.02% | No |
| QBTS251219P00032000 | 11/5 3:34 PM | 32.00 | 5.60 | 5.5 | 6.6 | -0.60 | -9.68% | 249 | 523 | 128.13% | Yes |
| QBTS251219P00033000 | 11/5 3:37 PM | 33.00 | 6.25 | 6.15 | 7.15 | -0.40 | -6.02% | 117 | 697 | 127.49% | Yes |
| QBTS251219P00034000 | 11/5 3:37 PM | 34.00 | 6.97 | 6.75 | 8.1 | -0.48 | -6.44% | 7 | 752 | 130.32% | Yes |
| QBTS251219P00035000 | 11/5 2:50 PM | 35.00 | 7.60 | 7.55 | 8 | -0.66 | -7.99% | 32 | 774 | 122.66% | Yes |
| QBTS251219P00036000 | 11/5 12:40 PM | 36.00 | 8.55 | 8.2 | 9 | 0.55 | 6.88% | 4 | 439 | 125.59% | Yes |
| QBTS251219P00037000 | 11/5 12:45 PM | 37.00 | 9.32 | 8.95 | 9.45 | -0.48 | -4.90% | 8 | 464 | 122.66% | Yes |
| QBTS251219P00038000 | 11/5 11:26 AM | 38.00 | 10.10 | 9.75 | 10 | -0.27 | -2.60% | 10 | 274 | 120.95% | Yes |
| QBTS251219P00039000 | 11/4 3:33 PM | 39.00 | 11.38 | 10.15 | 10.9 | 0.00 | 0.00% | 2 | 81 | 118.12% | Yes |
| QBTS251219P00040000 | 11/5 12:26 PM | 40.00 | 11.35 | 10.45 | 12.7 | 1.10 | 10.73% | 1 | 439 | 124.76% | Yes |
| QBTS251219P00041000 | 11/4 3:36 PM | 41.00 | 13.00 | 10.6 | 13.5 | 0.00 | 0.00% | 3 | 181 | 116.41% | Yes |
| QBTS251219P00042000 | 11/4 3:34 PM | 42.00 | 13.90 | 11.75 | 14.65 | 0.00 | 0.00% | 8 | 107 | 125.15% | Yes |
| QBTS251219P00043000 | 10/22 10:35 AM | 43.00 | 16.45 | 12.6 | 15.3 | 0.00 | 0.00% | 1 | 9 | 123.05% | Yes |
| QBTS251219P00044000 | 11/5 11:55 AM | 44.00 | 14.89 | 14.3 | 16.25 | 2.49 | 20.08% | 1 | 95 | 136.13% | Yes |
| QBTS251219P00045000 | 11/3 2:42 PM | 45.00 | 13.65 | 13.95 | 16.05 | 0.00 | 0.00% | 2 | 72 | 103.03% | Yes |
| QBTS251219P00046000 | 11/3 3:18 PM | 46.00 | 14.73 | 14.9 | 17.7 | 0.00 | 0.00% | 2 | 133 | 116.50% | Yes |
| QBTS251219P00047000 | 11/3 10:21 AM | 47.00 | 15.75 | 15.95 | 18.9 | 0.00 | 0.00% | 11 | 99 | 124.12% | Yes |
| QBTS251219P00048000 | 11/3 3:11 PM | 48.00 | 16.50 | 16.35 | 20.25 | 0.00 | 0.00% | 3 | 5 | 123.78% | Yes |
| QBTS251219P00049000 | 11/3 12:07 PM | 49.00 | 18.10 | 18.8 | 21.2 | 0.00 | 0.00% | 2 | 5 | 148.34% | Yes |
| QBTS251219P00050000 | 11/4 2:36 PM | 50.00 | 21.00 | 19.4 | 21.35 | 0.00 | 0.00% | 9 | 48 | 133.01% | Yes |
| QBTS251219P00055000 | 11/5 1:05 PM | 55.00 | 25.00 | 23.3 | 25.25 | 3.60 | 16.82% | 40 | 97 | 100.20% | Yes |
| QBTS251219P00060000 | 10/14 3:39 PM | 60.00 | 22.49 | 27.8 | 31.5 | 0.00 | 0.00% | 0 | 5 | 132.91% | Yes |
| QBTS251219P00065000 | 11/4 1:41 PM | 65.00 | 34.95 | 33.8 | 36.1 | 0.00 | 0.00% | 10 | 51 | 157.42% | Yes |
