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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS260220C00012000 | 11/5 9:33 AM | 12.00 | 18.80 | 17.85 | 20.35 | -1.75 | -8.52% | 8 | 52 | 88.28% | Yes |
| QBTS260220C00013000 | 11/3 11:57 AM | 13.00 | 20.29 | 17.05 | 19.35 | 0.00 | 0.00% | 2 | 154 | 94.14% | Yes |
| QBTS260220C00014000 | 10/23 3:30 PM | 14.00 | 18.62 | 16.05 | 19.2 | 0.00 | 0.00% | 56 | 52 | 115.33% | Yes |
| QBTS260220C00015000 | 10/28 2:53 PM | 15.00 | 19.70 | 15.75 | 17.65 | 0.00 | 0.00% | 1 | 56 | 110.35% | Yes |
| QBTS260220C00016000 | 10/29 2:28 PM | 16.00 | 18.00 | 14.2 | 18.15 | 0.00 | 0.00% | 3 | 8 | 121.09% | Yes |
| QBTS260220C00017000 | 11/5 3:04 PM | 17.00 | 15.10 | 14.25 | 16.1 | -0.65 | -4.13% | 3 | 97 | 112.35% | Yes |
| QBTS260220C00018000 | 11/4 11:01 AM | 18.00 | 15.75 | 13.35 | 16.15 | 0.00 | 0.00% | 1 | 94 | 121.68% | Yes |
| QBTS260220C00019000 | 11/5 3:53 PM | 19.00 | 14.00 | 13.25 | 15.1 | -3.85 | -21.57% | 2 | 62 | 124.32% | Yes |
| QBTS260220C00020000 | 11/5 2:18 PM | 20.00 | 13.30 | 11.75 | 13.7 | 0.90 | 7.26% | 1 | 148 | 103.91% | Yes |
| QBTS260220C00021000 | 11/5 2:16 PM | 21.00 | 12.55 | 11.4 | 13.35 | -5.95 | -32.16% | 1 | 107 | 111.62% | Yes |
| QBTS260220C00022000 | 11/4 1:28 PM | 22.00 | 12.06 | 10.7 | 13.85 | 0.00 | 0.00% | 10 | 124 | 122.85% | Yes |
| QBTS260220C00023000 | 11/5 3:47 PM | 23.00 | 11.45 | 9.75 | 11.55 | -0.35 | -2.97% | 5 | 50 | 100.98% | Yes |
| QBTS260220C00024000 | 11/5 3:47 PM | 24.00 | 10.90 | 9.25 | 12.25 | -1.30 | -10.66% | 2 | 39 | 114.50% | Yes |
| QBTS260220C00025000 | 11/5 3:47 PM | 25.00 | 10.40 | 9.35 | 11.25 | -0.60 | -5.45% | 4 | 88 | 115.94% | Yes |
| QBTS260220C00026000 | 11/5 3:57 PM | 26.00 | 9.90 | 9.5 | 10.75 | 0.35 | 3.66% | 2 | 55 | 121.73% | Yes |
| QBTS260220C00027000 | 11/5 3:57 PM | 27.00 | 9.40 | 9.05 | 10.6 | -4.85 | -34.04% | 19 | 48 | 124.56% | Yes |
| QBTS260220C00028000 | 11/5 3:47 PM | 28.00 | 8.95 | 8 | 9.75 | -2.71 | -23.24% | 9 | 127 | 115.97% | Yes |
| QBTS260220C00029000 | 11/4 10:03 AM | 29.00 | 9.18 | 7.3 | 10.05 | 0.00 | 0.00% | 1 | 74 | 119.68% | Yes |
| QBTS260220C00030000 | 11/5 3:13 PM | 30.00 | 8.10 | 7.9 | 9.55 | 0.37 | 4.79% | 45 | 319 | 126.95% | Yes |
| QBTS260220C00031000 | 11/5 3:54 PM | 31.00 | 7.75 | 7.45 | 8 | -0.25 | -3.13% | 58 | 172 | 117.11% | Yes |
| QBTS260220C00032000 | 11/5 3:51 PM | 32.00 | 7.40 | 5.9 | 7.6 | 0.61 | 8.98% | 30 | 198 | 107.72% | No |
| QBTS260220C00033000 | 11/5 3:51 PM | 33.00 | 7.05 | 6.75 | 7.3 | 0.45 | 6.82% | 3 | 373 | 117.33% | No |
| QBTS260220C00034000 | 11/5 3:57 PM | 34.00 | 6.75 | 6.45 | 6.95 | 0.46 | 7.31% | 13 | 236 | 117.41% | No |
| QBTS260220C00035000 | 11/5 3:57 PM | 35.00 | 6.45 | 6.15 | 6.65 | 0.45 | 7.50% | 43 | 239 | 117.63% | No |
| QBTS260220C00036000 | 11/5 12:05 PM | 36.00 | 6.10 | 5.85 | 6.35 | 0.10 | 1.67% | 42 | 385 | 117.58% | No |
| QBTS260220C00037000 | 11/5 3:32 PM | 37.00 | 5.90 | 5.5 | 6.1 | -0.79 | -11.81% | 9 | 101 | 117.33% | No |
| QBTS260220C00038000 | 11/5 10:50 AM | 38.00 | 5.60 | 5.5 | 5.85 | 0.25 | 4.67% | 5 | 113 | 119.48% | No |
| QBTS260220C00039000 | 11/5 2:31 PM | 39.00 | 5.50 | 4 | 5.6 | -0.70 | -11.29% | 8 | 139 | 110.23% | No |
| QBTS260220C00040000 | 11/5 3:32 PM | 40.00 | 5.25 | 4.9 | 5.4 | 0.64 | 13.88% | 11 | 457 | 119.09% | No |
| QBTS260220C00041000 | 11/5 11:59 AM | 41.00 | 4.85 | 4.05 | 5.25 | 0.38 | 8.50% | 30 | 1400 | 115.04% | No |
| QBTS260220C00042000 | 11/4 3:52 PM | 42.00 | 4.37 | 4.35 | 5.2 | 0.00 | 0.00% | 5 | 243 | 120.22% | No |
| QBTS260220C00043000 | 11/5 12:31 PM | 43.00 | 4.50 | 4.3 | 4.8 | -0.62 | -12.11% | 2 | 78 | 120.00% | No |
| QBTS260220C00044000 | 11/5 3:16 PM | 44.00 | 4.50 | 3.5 | 4.8 | 0.50 | 12.50% | 5 | 632 | 116.92% | No |
| QBTS260220C00045000 | 11/5 3:25 PM | 45.00 | 4.30 | 4 | 4.6 | -0.16 | -3.59% | 29 | 424 | 122.12% | No |
| QBTS260220C00046000 | 11/4 11:40 AM | 46.00 | 4.01 | 3.45 | 4.3 | -0.69 | -14.68% | 2 | 135 | 118.34% | No |
| QBTS260220C00047000 | 11/5 2:54 PM | 47.00 | 4.00 | 3.3 | 5 | -0.40 | -9.09% | 10 | 22 | 125.29% | No |
| QBTS260220C00048000 | 11/4 10:13 AM | 48.00 | 4.05 | 3.4 | 4.15 | 0.00 | 0.00% | 5 | 480 | 122.02% | No |
| QBTS260220C00049000 | 11/5 2:36 PM | 49.00 | 3.60 | 2.93 | 3.8 | 0.09 | 2.56% | 18 | 87 | 117.97% | No |
| QBTS260220C00050000 | 11/5 3:29 PM | 50.00 | 3.50 | 3.2 | 3.85 | 0.15 | 4.48% | 25 | 1055 | 122.95% | No |
| QBTS260220C00055000 | 11/5 3:25 PM | 55.00 | 2.97 | 2.32 | 3.15 | 0.49 | 19.76% | 24 | 194 | 120.61% | No |
| QBTS260220C00060000 | 11/5 3:49 PM | 60.00 | 2.45 | 2.02 | 2.59 | 0.15 | 6.52% | 13 | 341 | 122.12% | No |
| QBTS260220C00065000 | 11/5 2:52 PM | 65.00 | 2.19 | 1.86 | 2.36 | 0.19 | 9.50% | 114 | 959 | 126.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS260220P00012000 | 11/4 10:49 AM | 12.00 | 0.40 | 0.29 | 0.5 | 0.00 | 0.00% | 1 | 363 | 120.70% | No |
| QBTS260220P00013000 | 11/3 11:34 AM | 13.00 | 0.35 | 0.35 | 0.95 | 0.00 | 0.00% | 1 | 26 | 126.95% | No |
| QBTS260220P00014000 | 11/5 3:17 PM | 14.00 | 0.61 | 0.25 | 1.05 | 0.06 | 10.91% | 1 | 21 | 117.68% | No |
| QBTS260220P00015000 | 11/5 9:33 AM | 15.00 | 1.00 | 0.6 | 0.94 | 0.25 | 33.33% | 10 | 191 | 114.55% | No |
| QBTS260220P00016000 | 11/4 12:45 PM | 16.00 | 0.98 | 0.21 | 0.97 | 0.00 | 0.00% | 1 | 22 | 98.14% | No |
| QBTS260220P00017000 | 11/5 3:06 PM | 17.00 | 1.17 | 1.09 | 1.19 | -0.55 | -31.98% | 1 | 20 | 111.82% | No |
| QBTS260220P00018000 | 11/4 11:13 AM | 18.00 | 1.36 | 1.14 | 1.92 | 0.00 | 0.00% | 16 | 81 | 115.77% | No |
| QBTS260220P00019000 | 11/5 3:16 PM | 19.00 | 1.68 | 1.4 | 2.12 | -0.20 | -10.64% | 12 | 92 | 113.72% | No |
| QBTS260220P00020000 | 11/5 1:09 PM | 20.00 | 2.10 | 1.57 | 2.1 | -0.20 | -8.70% | 12 | 718 | 107.32% | No |
| QBTS260220P00021000 | 11/5 3:48 PM | 21.00 | 2.36 | 2 | 2.79 | 0.06 | 2.61% | 23 | 242 | 112.55% | No |
| QBTS260220P00022000 | 11/5 12:04 PM | 22.00 | 2.85 | 2.38 | 3.3 | 0.15 | 5.56% | 20 | 68 | 113.92% | No |
| QBTS260220P00023000 | 11/5 3:49 PM | 23.00 | 3.15 | 3.05 | 3.3 | 0.02 | 0.64% | 2 | 37 | 112.26% | No |
| QBTS260220P00024000 | 11/5 3:47 PM | 24.00 | 3.55 | 3.45 | 4.15 | 0.39 | 12.34% | 13 | 2428 | 115.87% | No |
| QBTS260220P00025000 | 11/5 3:48 PM | 25.00 | 4.00 | 4 | 4.2 | -0.40 | -9.09% | 11 | 448 | 112.60% | No |
| QBTS260220P00026000 | 11/5 3:48 PM | 26.00 | 4.50 | 4.35 | 4.9 | -0.02 | -0.44% | 6 | 33 | 113.18% | No |
| QBTS260220P00027000 | 11/5 3:47 PM | 27.00 | 5.05 | 3.7 | 5.4 | -0.15 | -2.88% | 12 | 179 | 102.98% | No |
| QBTS260220P00028000 | 11/5 3:24 PM | 28.00 | 5.55 | 5.4 | 5.7 | 0.56 | 11.22% | 57 | 378 | 110.86% | No |
| QBTS260220P00029000 | 11/5 3:58 PM | 29.00 | 6.20 | 6 | 6.35 | 0.30 | 5.08% | 3 | 76 | 111.87% | No |
| QBTS260220P00030000 | 11/5 3:50 PM | 30.00 | 6.80 | 5.45 | 7 | -0.40 | -5.56% | 35 | 2754 | 103.37% | No |
| QBTS260220P00031000 | 11/5 1:11 PM | 31.00 | 7.55 | 6.75 | 7.6 | -0.25 | -3.21% | 2 | 76 | 108.84% | No |
| QBTS260220P00032000 | 11/5 12:05 PM | 32.00 | 8.15 | 7.7 | 8.25 | 0.08 | 0.99% | 36 | 139 | 111.52% | Yes |
| QBTS260220P00033000 | 11/5 12:05 PM | 33.00 | 8.80 | 8.65 | 8.8 | -0.45 | -4.86% | 1 | 97 | 113.09% | Yes |
| QBTS260220P00034000 | 11/5 2:49 PM | 34.00 | 9.35 | 9.3 | 9.6 | 0.03 | 0.32% | 3 | 96 | 113.94% | Yes |
| QBTS260220P00035000 | 11/5 3:51 PM | 35.00 | 10.05 | 9.9 | 10.25 | 0.10 | 1.01% | 13 | 162 | 113.06% | Yes |
| QBTS260220P00036000 | 11/4 10:06 AM | 36.00 | 10.75 | 10.55 | 11.05 | 0.00 | 0.00% | 8 | 668 | 113.43% | Yes |
| QBTS260220P00037000 | 11/5 1:16 PM | 37.00 | 11.60 | 11.4 | 11.6 | -0.24 | -2.03% | 2 | 128 | 113.18% | Yes |
| QBTS260220P00038000 | 11/5 3:48 PM | 38.00 | 12.20 | 12.15 | 12.35 | 0.17 | 1.41% | 13 | 362 | 113.45% | Yes |
| QBTS260220P00039000 | 11/5 3:16 PM | 39.00 | 12.90 | 12.75 | 13.75 | -0.17 | -1.30% | 1 | 19 | 117.29% | Yes |
| QBTS260220P00040000 | 10/31 3:22 PM | 40.00 | 11.30 | 13.5 | 14.5 | 0.00 | 0.00% | 1 | 203 | 117.16% | Yes |
| QBTS260220P00041000 | 11/5 10:51 AM | 41.00 | 14.60 | 13.15 | 14.85 | 0.08 | 0.55% | 10 | 94 | 105.52% | Yes |
| QBTS260220P00042000 | 11/5 10:50 AM | 42.00 | 15.50 | 13.8 | 16.85 | -0.50 | -3.13% | 17 | 145 | 113.75% | Yes |
| QBTS260220P00043000 | 10/30 12:34 PM | 43.00 | 14.20 | 14.7 | 17.6 | 0.00 | 0.00% | 14 | 777 | 114.21% | Yes |
| QBTS260220P00044000 | 11/5 2:21 PM | 44.00 | 16.95 | 15.5 | 18.05 | 2.95 | 21.07% | 1 | 527 | 111.45% | Yes |
| QBTS260220P00045000 | 10/30 12:17 PM | 45.00 | 15.55 | 17.6 | 18 | 0.00 | 0.00% | 2 | 107 | 114.72% | Yes |
| QBTS260220P00046000 | 11/5 3:07 PM | 46.00 | 18.25 | 16.95 | 20.25 | 1.78 | 10.81% | 3 | 8 | 114.36% | Yes |
| QBTS260220P00048000 | 11/5 2:26 PM | 48.00 | 20.25 | 18.95 | 21.4 | -0.45 | -2.17% | 1 | 60 | 112.77% | Yes |
| QBTS260220P00049000 | 11/5 3:16 PM | 49.00 | 20.90 | 19.4 | 22.2 | -0.90 | -4.13% | 2 | 101 | 109.03% | Yes |
| QBTS260220P00050000 | 10/23 2:30 PM | 50.00 | 22.95 | 20.6 | 23.4 | 0.00 | 0.00% | 1 | 7 | 114.72% | Yes |
| QBTS260220P00055000 | 11/5 2:24 PM | 55.00 | 26.40 | 25.9 | 27.6 | 2.30 | 9.54% | 1 | 74 | 121.24% | Yes |
| QBTS260220P00060000 | 11/3 11:39 AM | 60.00 | 30.09 | 29.4 | 32.15 | 0.00 | 0.00% | 4 | 40 | 112.26% | Yes |
| QBTS260220P00065000 | 11/3 10:53 AM | 65.00 | 33.80 | 33.9 | 37.4 | 0.00 | 0.00% | 4 | 23 | 117.51% | Yes |
