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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS260116C00000500 | 11/5 2:20 PM | 0.50 | 30.35 | 28.7 | 32.2 | -3.33 | -9.89% | 7 | 336 | 0.00% | Yes |
| QBTS260116C00001000 | 11/5 12:22 PM | 1.00 | 29.20 | 28.55 | 30.6 | 0.20 | 0.69% | 1 | 562 | 717.19% | Yes |
| QBTS260116C00001500 | 11/3 10:01 AM | 1.50 | 32.55 | 27.95 | 31.1 | 0.00 | 0.00% | 1 | 444 | 243.75% | Yes |
| QBTS260116C00002000 | 10/22 12:51 PM | 2.00 | 25.00 | 27.7 | 31.15 | 0.00 | 0.00% | 2 | 708 | 441.02% | Yes |
| QBTS260116C00002500 | 10/20 2:26 PM | 2.50 | 31.63 | 27.25 | 29.6 | 0.00 | 0.00% | 1 | 125 | 554.30% | Yes |
| QBTS260116C00003000 | 11/3 11:18 AM | 3.00 | 30.15 | 26.7 | 29.05 | 0.00 | 0.00% | 1 | 1040 | 487.70% | Yes |
| QBTS260116C00003500 | 10/27 9:30 AM | 3.50 | 30.30 | 25.95 | 28.5 | 0.00 | 0.00% | 1 | 617 | 437.89% | Yes |
| QBTS260116C00004000 | 11/3 2:13 PM | 4.00 | 30.00 | 25.5 | 28.6 | 0.00 | 0.00% | 16 | 1494 | 196.88% | Yes |
| QBTS260116C00005000 | 11/5 2:03 PM | 5.00 | 25.95 | 24.4 | 26.9 | -2.50 | -8.79% | 1 | 2993 | 342.97% | Yes |
| QBTS260116C00006000 | 10/27 11:06 AM | 6.00 | 30.00 | 23.5 | 26.75 | 0.00 | 0.00% | 2 | 312 | 189.84% | Yes |
| QBTS260116C00007000 | 10/31 1:43 PM | 7.00 | 29.00 | 22.5 | 25.55 | 0.00 | 0.00% | 1 | 8995 | 118.75% | Yes |
| QBTS260116C00008000 | 10/29 2:47 PM | 8.00 | 25.05 | 21.75 | 23.85 | 0.00 | 0.00% | 1 | 518 | 248.44% | Yes |
| QBTS260116C00009000 | 10/22 9:53 AM | 9.00 | 21.40 | 20.6 | 23.3 | 0.00 | 0.00% | 10 | 352 | 261.52% | Yes |
| QBTS260116C00010000 | 11/5 1:47 PM | 10.00 | 21.00 | 19.4 | 22 | 1.00 | 5.00% | 10 | 8883 | 220.70% | Yes |
| QBTS260116C00011000 | 11/5 1:27 PM | 11.00 | 19.96 | 19.75 | 21.2 | 0.44 | 2.25% | 1 | 1991 | 164.65% | Yes |
| QBTS260116C00012000 | 11/4 9:32 AM | 12.00 | 19.53 | 17.6 | 20.8 | 0.00 | 0.00% | 4 | 2811 | 124.22% | Yes |
| QBTS260116C00013000 | 11/3 12:13 PM | 13.00 | 19.67 | 16.55 | 18.95 | 0.00 | 0.00% | 22 | 485 | 172.07% | Yes |
| QBTS260116C00014000 | 11/5 2:31 PM | 14.00 | 15.50 | 15.6 | 18.65 | -0.20 | -1.27% | 51 | 1223 | 95.90% | Yes |
| QBTS260116C00015000 | 11/5 3:52 PM | 15.00 | 16.70 | 15.1 | 17 | 1.00 | 6.37% | 6 | 4334 | 72.66% | Yes |
| QBTS260116C00016000 | 11/5 2:16 PM | 16.00 | 15.75 | 13.85 | 17 | -0.10 | -0.63% | 10 | 2661 | 108.20% | Yes |
| QBTS260116C00017000 | 11/5 10:08 AM | 17.00 | 15.00 | 14.1 | 15.6 | 0.24 | 1.63% | 5 | 2422 | 122.56% | Yes |
| QBTS260116C00018000 | 11/5 3:30 PM | 18.00 | 13.50 | 13.8 | 14.7 | -1.50 | -10.00% | 22 | 3045 | 129.83% | Yes |
| QBTS260116C00019000 | 11/5 1:36 PM | 19.00 | 13.10 | 12.65 | 13.9 | -2.40 | -15.48% | 10 | 1565 | 121.05% | Yes |
| QBTS260116C00020000 | 11/5 2:31 PM | 20.00 | 12.65 | 11.9 | 13.3 | 0.94 | 8.03% | 15 | 4879 | 122.66% | Yes |
| QBTS260116C00021000 | 11/5 10:55 AM | 21.00 | 11.80 | 11.55 | 12.4 | -0.04 | -0.34% | 1 | 972 | 124.51% | Yes |
| QBTS260116C00022000 | 11/5 10:15 AM | 22.00 | 11.15 | 10.95 | 13 | 0.80 | 7.73% | 15 | 3285 | 141.89% | Yes |
| QBTS260116C00023000 | 11/5 9:44 AM | 23.00 | 9.55 | 10.25 | 11.35 | -2.36 | -19.82% | 1 | 3014 | 126.90% | Yes |
| QBTS260116C00024000 | 11/5 3:37 PM | 24.00 | 9.96 | 8.6 | 10.55 | -0.84 | -7.78% | 2 | 3465 | 111.43% | Yes |
| QBTS260116C00025000 | 11/5 2:49 PM | 25.00 | 9.50 | 8.4 | 9.8 | 1.15 | 13.77% | 115 | 2997 | 114.11% | Yes |
| QBTS260116C00026000 | 11/5 3:36 PM | 26.00 | 8.85 | 8.2 | 10.35 | -1.65 | -15.71% | 5 | 2147 | 129.93% | Yes |
| QBTS260116C00027000 | 11/5 1:55 PM | 27.00 | 8.16 | 7 | 8.9 | 0.81 | 11.02% | 18 | 2505 | 112.55% | Yes |
| QBTS260116C00028000 | 11/5 3:36 PM | 28.00 | 7.85 | 6.45 | 8.2 | 0.68 | 9.48% | 19 | 2893 | 109.96% | Yes |
| QBTS260116C00029000 | 11/5 1:32 PM | 29.00 | 7.22 | 6.95 | 8.05 | 0.42 | 6.18% | 23 | 848 | 122.66% | Yes |
| QBTS260116C00030000 | 11/5 3:44 PM | 30.00 | 7.00 | 6.5 | 7.2 | 0.91 | 14.94% | 502 | 5279 | 118.41% | Yes |
| QBTS260116C00031000 | 11/5 3:47 PM | 31.00 | 6.53 | 6.35 | 6.7 | 0.53 | 8.83% | 119 | 1944 | 119.97% | Yes |
| QBTS260116C00032000 | 11/5 3:32 PM | 32.00 | 6.65 | 5.9 | 6.35 | 0.75 | 12.71% | 56 | 1955 | 119.68% | No |
| QBTS260116C00033000 | 11/5 3:14 PM | 33.00 | 6.10 | 5.7 | 6 | 0.75 | 14.02% | 31 | 4172 | 121.29% | No |
| QBTS260116C00034000 | 11/5 3:48 PM | 34.00 | 5.64 | 5.4 | 5.65 | 1.64 | 41.00% | 462 | 2587 | 121.53% | No |
| QBTS260116C00035000 | 11/5 3:28 PM | 35.00 | 5.30 | 5 | 5.35 | 0.75 | 16.48% | 145 | 5913 | 121.00% | No |
| QBTS260116C00036000 | 11/5 3:30 PM | 36.00 | 5.00 | 4.25 | 5.9 | 0.50 | 11.11% | 21 | 843 | 124.68% | No |
| QBTS260116C00037000 | 11/5 1:43 PM | 37.00 | 4.55 | 4.55 | 4.8 | 0.30 | 7.06% | 19 | 2951 | 122.56% | No |
| QBTS260116C00038000 | 11/5 12:20 PM | 38.00 | 4.20 | 3.6 | 5.45 | 0.20 | 5.00% | 221 | 810 | 124.71% | No |
| QBTS260116C00039000 | 11/5 2:40 PM | 39.00 | 4.24 | 3.6 | 4.35 | 0.45 | 11.87% | 39 | 10691 | 119.24% | No |
| QBTS260116C00040000 | 11/5 3:44 PM | 40.00 | 3.94 | 3.4 | 4.1 | 0.54 | 15.88% | 77 | 2130 | 119.43% | No |
| QBTS260116C00041000 | 11/5 1:45 PM | 41.00 | 3.65 | 2.9 | 3.95 | -0.25 | -6.41% | 26 | 781 | 117.48% | No |
| QBTS260116C00042000 | 11/5 3:35 PM | 42.00 | 3.00 | 2.79 | 4.3 | -0.75 | -20.00% | 6 | 1345 | 123.68% | No |
| QBTS260116C00043000 | 11/5 1:26 PM | 43.00 | 3.25 | 3.15 | 3.45 | -0.50 | -13.33% | 57 | 790 | 122.80% | No |
| QBTS260116C00044000 | 11/5 3:42 PM | 44.00 | 3.00 | 2.65 | 3.25 | -0.55 | -15.49% | 7 | 944 | 119.58% | No |
| QBTS260116C00045000 | 11/5 3:46 PM | 45.00 | 3.05 | 2.93 | 3.15 | 0.46 | 17.76% | 105 | 1483 | 124.81% | No |
| QBTS260116C00046000 | 11/5 3:47 PM | 46.00 | 2.83 | 2.54 | 3.5 | 0.22 | 8.43% | 47 | 133 | 127.69% | No |
| QBTS260116C00047000 | 11/5 11:47 AM | 47.00 | 2.60 | 2.18 | 2.92 | -0.06 | -2.26% | 18 | 109 | 121.39% | No |
| QBTS260116C00048000 | 11/5 10:51 AM | 48.00 | 2.53 | 2.09 | 2.76 | -0.27 | -9.64% | 5 | 215 | 121.78% | No |
| QBTS260116C00049000 | 11/5 11:04 AM | 49.00 | 2.46 | 1.84 | 2.74 | -0.26 | -9.56% | 12 | 204 | 121.83% | No |
| QBTS260116C00050000 | 11/5 3:58 PM | 50.00 | 2.35 | 2.27 | 2.45 | 0.35 | 17.50% | 51 | 1721 | 126.12% | No |
| QBTS260116C00055000 | 11/5 3:55 PM | 55.00 | 1.87 | 1.5 | 2.01 | 0.20 | 11.98% | 90 | 1062 | 125.00% | No |
| QBTS260116C00060000 | 11/5 3:27 PM | 60.00 | 1.57 | 1.3 | 1.6 | 0.25 | 18.94% | 141 | 4261 | 127.93% | No |
| QBTS260116C00065000 | 11/5 3:11 PM | 65.00 | 1.36 | 1.12 | 1.35 | 0.08 | 6.25% | 230 | 1830 | 131.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS260116P00000500 | 11/4 1:11 PM | 0.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 9723 | 350.00% | No |
| QBTS260116P00001000 | 11/3 9:33 AM | 1.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 236 | 4361 | 300.00% | No |
| QBTS260116P00001500 | 10/2 9:32 AM | 1.50 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 10 | 1823 | 275.00% | No |
| QBTS260116P00002000 | 10/27 9:30 AM | 2.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 20 | 1845 | 256.25% | No |
| QBTS260116P00002500 | 10/31 10:11 AM | 2.50 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 6876 | 245.31% | No |
| QBTS260116P00003000 | 10/21 11:22 AM | 3.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 1883 | 226.56% | No |
| QBTS260116P00003500 | 10/28 12:52 PM | 3.50 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 101 | 2703 | 210.94% | No |
| QBTS260116P00004000 | 11/5 10:54 AM | 4.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 12686 | 196.88% | No |
| QBTS260116P00005000 | 11/5 3:43 PM | 5.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 11 | 14667 | 185.94% | No |
| QBTS260116P00006000 | 10/31 12:07 PM | 6.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 2 | 1998 | 167.19% | No |
| QBTS260116P00007000 | 11/3 12:48 PM | 7.00 | 0.08 | 0.05 | 0.1 | 0.00 | 0.00% | 56 | 8452 | 163.28% | No |
| QBTS260116P00008000 | 11/5 2:19 PM | 8.00 | 0.06 | 0.06 | 0.1 | -0.02 | -25.00% | 2 | 2509 | 150.78% | No |
| QBTS260116P00009000 | 11/5 12:58 PM | 9.00 | 0.09 | 0.03 | 0.2 | -0.01 | -10.00% | 25 | 1148 | 146.48% | No |
| QBTS260116P00010000 | 11/5 3:52 PM | 10.00 | 0.13 | 0.12 | 0.23 | -0.01 | -7.14% | 49 | 8472 | 145.31% | No |
| QBTS260116P00011000 | 11/4 11:53 AM | 11.00 | 0.15 | 0.09 | 0.25 | 0.00 | 0.00% | 2 | 7793 | 133.20% | No |
| QBTS260116P00012000 | 11/5 1:24 PM | 12.00 | 0.21 | 0.01 | 0.41 | 0.05 | 31.25% | 1 | 2011 | 128.13% | No |
| QBTS260116P00013000 | 11/4 3:34 PM | 13.00 | 0.31 | 0.2 | 0.42 | 0.00 | 0.00% | 3 | 1141 | 128.61% | No |
| QBTS260116P00014000 | 11/5 12:19 PM | 14.00 | 0.38 | 0.01 | 0.52 | 0.00 | 0.00% | 11 | 5197 | 114.84% | No |
| QBTS260116P00015000 | 11/5 3:36 PM | 15.00 | 0.44 | 0.37 | 0.47 | -0.08 | -15.38% | 11 | 2800 | 118.16% | No |
| QBTS260116P00016000 | 11/4 11:06 AM | 16.00 | 0.43 | 0.35 | 0.82 | 0.00 | 0.00% | 14 | 2085 | 119.34% | No |
| QBTS260116P00017000 | 11/4 3:01 PM | 17.00 | 0.90 | 0.55 | 1.01 | 0.00 | 0.00% | 15 | 2788 | 120.22% | No |
| QBTS260116P00018000 | 11/5 3:49 PM | 18.00 | 0.95 | 0.78 | 1.17 | -0.10 | -9.52% | 2011 | 7790 | 119.58% | No |
| QBTS260116P00019000 | 11/4 2:27 PM | 19.00 | 1.30 | 1 | 1.3 | 0.10 | 8.33% | 5 | 1529 | 117.19% | No |
| QBTS260116P00020000 | 11/5 3:29 PM | 20.00 | 1.33 | 1.07 | 1.75 | -0.28 | -17.39% | 125 | 4245 | 117.04% | No |
| QBTS260116P00021000 | 11/5 3:02 PM | 21.00 | 1.60 | 1.38 | 1.9 | -0.09 | -5.33% | 1 | 469 | 115.04% | No |
| QBTS260116P00022000 | 11/5 3:43 PM | 22.00 | 1.99 | 1.88 | 2.36 | -0.06 | -2.93% | 52 | 950 | 119.43% | No |
| QBTS260116P00023000 | 11/5 3:38 PM | 23.00 | 2.33 | 2.25 | 2.7 | -0.16 | -6.43% | 8 | 1148 | 119.14% | No |
| QBTS260116P00024000 | 11/4 2:03 PM | 24.00 | 2.90 | 2.54 | 3.05 | 0.00 | 0.00% | 109 | 1447 | 117.29% | No |
| QBTS260116P00025000 | 11/5 3:42 PM | 25.00 | 3.10 | 3.05 | 3.55 | -0.30 | -8.82% | 47 | 3651 | 119.14% | No |
| QBTS260116P00026000 | 11/5 3:29 PM | 26.00 | 3.49 | 3.45 | 4.05 | -0.21 | -5.68% | 23 | 1465 | 118.95% | No |
| QBTS260116P00027000 | 11/5 12:53 PM | 27.00 | 4.15 | 3.75 | 4.7 | -0.43 | -9.39% | 9 | 1059 | 118.73% | No |
| QBTS260116P00028000 | 11/5 10:24 AM | 28.00 | 5.10 | 4.5 | 4.7 | -0.10 | -1.92% | 5 | 569 | 115.92% | No |
| QBTS260116P00029000 | 11/5 2:41 PM | 29.00 | 5.00 | 5 | 5.6 | -0.40 | -7.41% | 5 | 272 | 119.12% | No |
| QBTS260116P00030000 | 11/5 3:36 PM | 30.00 | 5.65 | 5.6 | 5.95 | -0.60 | -9.60% | 63 | 3801 | 117.33% | No |
| QBTS260116P00031000 | 11/5 3:56 PM | 31.00 | 6.10 | 6.2 | 6.4 | -0.50 | -7.58% | 34 | 401 | 116.11% | No |
| QBTS260116P00032000 | 11/5 2:55 PM | 32.00 | 6.74 | 6.8 | 7 | -0.51 | -7.03% | 33 | 1023 | 115.87% | Yes |
| QBTS260116P00033000 | 11/5 12:05 PM | 33.00 | 7.60 | 7.45 | 7.7 | -0.65 | -7.88% | 1 | 1096 | 116.60% | Yes |
| QBTS260116P00034000 | 11/4 11:39 AM | 34.00 | 7.70 | 7.95 | 8.35 | 0.00 | 0.00% | 25 | 799 | 115.09% | Yes |
| QBTS260116P00035000 | 11/5 2:32 PM | 35.00 | 8.85 | 7.5 | 9.05 | 0.35 | 4.12% | 11 | 571 | 105.01% | Yes |
| QBTS260116P00036000 | 11/5 12:40 PM | 36.00 | 9.77 | 9.35 | 9.75 | 0.12 | 1.24% | 1 | 555 | 115.50% | Yes |
| QBTS260116P00037000 | 11/4 12:40 PM | 37.00 | 10.00 | 10.2 | 10.8 | 0.00 | 0.00% | 23 | 170 | 119.78% | Yes |
| QBTS260116P00038000 | 11/4 11:35 AM | 38.00 | 10.55 | 10.9 | 11.25 | 0.00 | 0.00% | 24 | 499 | 116.85% | Yes |
| QBTS260116P00039000 | 11/5 10:50 AM | 39.00 | 12.00 | 11.55 | 12.05 | 0.70 | 6.19% | 6 | 348 | 116.41% | Yes |
| QBTS260116P00040000 | 11/5 11:19 AM | 40.00 | 12.97 | 12.3 | 12.9 | -0.38 | -2.85% | 1 | 579 | 117.04% | Yes |
| QBTS260116P00041000 | 11/5 11:48 AM | 41.00 | 13.45 | 12.7 | 13.6 | 1.30 | 10.70% | 4 | 254 | 112.65% | Yes |
| QBTS260116P00042000 | 11/3 10:24 AM | 42.00 | 12.95 | 13.75 | 14.45 | 0.00 | 0.00% | 48 | 359 | 115.60% | Yes |
| QBTS260116P00043000 | 11/5 11:19 AM | 43.00 | 15.37 | 14.9 | 15.25 | 1.72 | 12.60% | 1 | 99 | 118.85% | Yes |
| QBTS260116P00044000 | 11/5 11:54 AM | 44.00 | 16.15 | 15.4 | 17.25 | 0.90 | 5.90% | 1 | 71 | 127.30% | Yes |
| QBTS260116P00045000 | 11/3 1:37 PM | 45.00 | 15.20 | 14.95 | 18.35 | 0.00 | 0.00% | 14 | 60 | 117.43% | Yes |
| QBTS260116P00046000 | 10/31 1:31 PM | 46.00 | 15.02 | 16.2 | 18.25 | 0.00 | 0.00% | 1 | 91 | 111.91% | Yes |
| QBTS260116P00047000 | 11/3 10:24 AM | 47.00 | 16.95 | 18.1 | 20.2 | 0.00 | 0.00% | 4 | 3 | 133.89% | Yes |
| QBTS260116P00049000 | 10/21 9:47 AM | 49.00 | 20.80 | 18 | 22.1 | 0.00 | 0.00% | 5 | 14 | 117.04% | Yes |
| QBTS260116P00050000 | 10/30 3:13 PM | 50.00 | 17.75 | 19.45 | 22.6 | 0.00 | 0.00% | 2 | 125 | 119.26% | Yes |
| QBTS260116P00055000 | 11/4 10:41 AM | 55.00 | 24.80 | 23.55 | 26.85 | 0.00 | 0.00% | 2 | 43 | 111.28% | Yes |
| QBTS260116P00060000 | 11/5 12:36 PM | 60.00 | 30.35 | 29.8 | 31.35 | 1.94 | 6.83% | 11 | 38 | 131.79% | Yes |
| QBTS260116P00065000 | 10/24 10:43 AM | 65.00 | 33.85 | 34.5 | 36.15 | 0.00 | 0.00% | 40 | 76 | 134.42% | Yes |
